SPDR S&P Capital Markets ETF (KCE) Exchange: NYSE ARCA
Data as of April 18, 2024
$106.27 ($-2.05) -1.89%
SPDR S&P Capital Markets ETF - Daily Information
Click for more stock information on SPDR S&P Capital Markets ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $108.00 |
Previous Close | $106.27 |
High | $108.00 |
Low | $106.00 |
Adjusted Open | $108.00 |
Previous Adjusted Close | $106.27 |
Adjusted High | $108.00 |
Adjusted Low | $106.00 |
About SPDR S&P Capital Markets ETF (KCE)
In seeking to track the performance of the S&P Capital Markets Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the capital markets segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The capital markets segment of the S&P TMI comprises the following sub-industries: Asset Management & Custody Banks, Diversified Capital Markets, Financial Exchanges & Data, and Investment Banking & Brokerage. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Asset Management & Custody Banks, Diversified Capital Markets, Financial Exchanges & Data, and Investment Banking & Brokerage sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 55 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Capital Markets ETF (KCE)
Historical Stock Data for SPDR S&P Capital Markets ETF (KCE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $108.00 | $108.00 | $106.00 | $106.27 | $106.27 | 11,378 |
2024-04-11 | $108.16 | $108.65 | $107.73 | $108.32 | $108.32 | 4,341 |
2024-04-10 | $108.57 | $109.50 | $107.94 | $108.37 | $108.37 | 10,036 |
2024-04-09 | $109.78 | $110.41 | $109.57 | $110.32 | $110.32 | 7,681 |
2024-04-08 | $110.12 | $111.10 | $109.89 | $110.83 | $110.83 | 9,382 |
2024-04-05 | $108.69 | $109.79 | $108.69 | $109.55 | $109.55 | 90,003 |
2024-04-04 | $110.49 | $110.86 | $108.58 | $108.73 | $108.73 | 6,637 |
2024-04-03 | $108.55 | $109.93 | $108.55 | $109.75 | $109.75 | 25,287 |
2024-04-02 | $108.63 | $108.88 | $108.23 | $108.71 | $108.71 | 5,858 |
2024-04-01 | $110.48 | $110.48 | $109.21 | $109.63 | $109.63 | 1,010,239 |
2024-03-28 | $110.41 | $110.69 | $110.25 | $110.55 | $110.55 | 10,308 |
2024-03-27 | $108.99 | $109.71 | $108.64 | $109.71 | $109.71 | 26,304 |
2024-03-26 | $108.84 | $108.84 | $108.12 | $108.12 | $108.12 | 17,491 |
2024-03-25 | $108.49 | $108.79 | $108.43 | $108.43 | $108.43 | 7,300 |
2024-03-22 | $110.21 | $110.21 | $108.39 | $108.46 | $108.46 | 7,659 |
2024-03-21 | $108.87 | $110.47 | $108.87 | $110.21 | $110.21 | 22,117 |
2024-03-20 | $106.21 | $108.48 | $106.21 | $108.31 | $108.31 | 37,348 |
2024-03-19 | $105.45 | $106.85 | $105.40 | $106.71 | $106.71 | 154,660 |
2024-03-18 | $106.26 | $106.27 | $105.82 | $105.90 | $105.90 | 18,103 |
2024-03-15 | $106.17 | $107.28 | $106.17 | $106.81 | $106.25 | 25,638 |
2024-03-14 | $107.76 | $107.76 | $105.90 | $106.54 | $105.98 | 13,978 |
2024-03-13 | $107.44 | $108.56 | $107.44 | $107.90 | $107.34 | 19,033 |
2024-03-12 | $108.02 | $108.32 | $106.94 | $107.58 | $107.02 | 21,214 |
2024-03-11 | $108.07 | $108.26 | $107.48 | $107.88 | $107.32 | 15,835 |
2024-03-08 | $108.11 | $109.26 | $107.92 | $108.17 | $107.61 | 915,999 |
2024-03-07 | $108.38 | $108.38 | $107.60 | $107.71 | $107.15 | 20,256 |
2024-03-06 | $107.79 | $107.79 | $106.88 | $107.54 | $106.98 | 35,168 |
2024-03-05 | $107.70 | $107.70 | $106.72 | $106.99 | $106.44 | 7,260 |
2024-03-04 | $106.64 | $107.95 | $106.64 | $107.43 | $106.87 | 29,322 |
2024-03-01 | $105.90 | $106.20 | $105.41 | $106.20 | $106.20 | 12,123 |
2024-02-29 | $106.38 | $106.38 | $105.21 | $105.91 | $105.91 | 23,174 |
2024-02-28 | $105.23 | $105.89 | $105.23 | $105.46 | $105.46 | 13,178 |
2024-02-27 | $105.11 | $105.28 | $104.76 | $105.27 | $105.27 | 13,477 |
2024-02-26 | $104.91 | $105.37 | $104.38 | $104.79 | $104.79 | 24,545 |
2024-02-23 | $104.83 | $105.07 | $104.38 | $104.57 | $104.57 | 21,876 |
2024-02-22 | $103.68 | $104.46 | $103.68 | $104.46 | $104.46 | 27,720 |
2024-02-21 | $102.73 | $102.93 | $102.56 | $102.93 | $102.93 | 17,725 |
2024-02-20 | $103.44 | $103.44 | $102.86 | $103.07 | $103.07 | 18,922 |
2024-02-16 | $103.78 | $104.62 | $103.66 | $103.68 | $103.68 | 14,403 |
2024-02-15 | $103.18 | $104.15 | $103.15 | $103.81 | $103.81 | 7,554 |
2024-02-14 | $102.15 | $102.64 | $101.89 | $102.53 | $102.53 | 9,725 |
2024-02-13 | $102.13 | $102.17 | $100.26 | $100.99 | $100.99 | 13,370 |
2024-02-12 | $102.69 | $104.50 | $102.69 | $104.12 | $104.12 | 10,451 |
2024-02-09 | $101.77 | $102.86 | $101.77 | $102.85 | $102.85 | 7,391 |
2024-02-08 | $100.83 | $101.81 | $100.82 | $101.43 | $101.43 | 11,965 |
2024-02-07 | $100.01 | $101.30 | $99.76 | $100.92 | $100.92 | 1,119,123 |
2024-02-06 | $99.80 | $99.86 | $99.38 | $99.86 | $99.86 | 8,075 |
2024-02-05 | $100.54 | $100.54 | $99.43 | $99.90 | $99.90 | 16,759 |
2024-02-02 | $100.07 | $101.56 | $100.07 | $101.39 | $101.39 | 7,571 |
2024-02-01 | $100.64 | $100.83 | $99.01 | $100.75 | $100.75 | 16,369 |
2024-01-31 | $101.67 | $102.00 | $99.82 | $99.94 | $99.94 | 10,536 |
2024-01-30 | $101.73 | $102.18 | $101.59 | $102.06 | $102.06 | 5,878 |
2024-01-29 | $100.82 | $101.84 | $100.61 | $101.84 | $101.84 | 19,846 |
2024-01-26 | $101.15 | $101.41 | $100.55 | $100.79 | $100.79 | 17,119 |
2024-01-25 | $101.24 | $101.24 | $100.27 | $100.71 | $100.71 | 30,023 |
2024-01-24 | $101.25 | $101.38 | $100.29 | $100.35 | $100.35 | 13,016 |
2024-01-23 | $100.39 | $100.45 | $100.11 | $100.31 | $100.31 | 6,461 |
2024-01-22 | $100.23 | $101.18 | $100.08 | $100.84 | $100.84 | 13,136 |
2024-01-19 | $98.85 | $99.90 | $98.38 | $99.90 | $99.90 | 12,202 |
2024-01-18 | $98.84 | $98.84 | $97.76 | $98.54 | $98.54 | 22,846 |
2024-01-17 | $97.51 | $98.42 | $97.51 | $98.42 | $98.42 | 6,038 |
2024-01-16 | $98.34 | $98.76 | $97.86 | $98.64 | $98.64 | 7,760 |
2024-01-12 | $99.66 | $99.89 | $98.71 | $99.06 | $99.06 | 6,343 |
2024-01-11 | $99.34 | $99.69 | $98.38 | $99.07 | $99.07 | 13,581 |
2024-01-10 | $99.42 | $99.73 | $98.84 | $99.40 | $99.40 | 18,293 |
2024-01-09 | $99.91 | $99.95 | $99.20 | $99.32 | $99.32 | 13,110 |
2024-01-08 | $99.47 | $100.76 | $99.30 | $100.76 | $100.76 | 16,074 |
2024-01-05 | $99.00 | $100.16 | $99.00 | $99.37 | $99.37 | 11,204 |
2024-01-04 | $99.46 | $100.21 | $99.29 | $99.37 | $99.37 | 23,036 |
2024-01-03 | $100.09 | $100.20 | $98.98 | $99.11 | $99.11 | 10,528 |
2024-01-02 | $101.48 | $101.48 | $100.38 | $100.95 | $100.95 | 16,168 |
2023-12-29 | $102.82 | $102.87 | $101.68 | $101.97 | $101.97 | 20,284 |
2023-12-28 | $102.53 | $103.06 | $102.53 | $102.81 | $102.81 | 7,030 |
2023-12-27 | $101.90 | $102.81 | $101.90 | $102.67 | $102.67 | 14,001 |
2023-12-26 | $101.53 | $102.03 | $101.27 | $101.87 | $101.87 | 12,454 |
2023-12-22 | $101.50 | $101.57 | $100.74 | $101.15 | $101.15 | 91,707 |
2023-12-21 | $100.02 | $100.68 | $99.62 | $100.67 | $100.67 | 9,340 |
2023-12-20 | $100.60 | $101.53 | $99.24 | $99.24 | $99.24 | 17,582 |
2023-12-19 | $99.40 | $100.79 | $99.39 | $100.69 | $100.69 | 20,953 |
2023-12-18 | $99.65 | $99.84 | $99.19 | $99.37 | $99.37 | 15,145 |
2023-12-15 | $100.32 | $100.37 | $99.45 | $99.86 | $99.23 | 16,789 |
2023-12-14 | $98.75 | $100.65 | $98.75 | $100.30 | $99.67 | 22,423 |
2023-12-13 | $95.50 | $97.48 | $95.00 | $97.42 | $96.80 | 22,710 |
2023-12-12 | $94.95 | $95.50 | $94.95 | $95.42 | $94.81 | 26,094 |
2023-12-11 | $94.55 | $95.08 | $94.30 | $94.88 | $94.28 | 16,578 |
2023-12-08 | $93.66 | $94.75 | $93.66 | $94.57 | $93.97 | 20,058 |
2023-12-07 | $93.04 | $93.69 | $92.94 | $93.52 | $92.93 | 11,797 |
2023-12-06 | $93.78 | $94.38 | $92.90 | $92.91 | $92.32 | 30,801 |
2023-12-05 | $93.34 | $93.34 | $92.89 | $93.12 | $92.53 | 6,877 |
2023-12-04 | $92.57 | $93.59 | $92.38 | $93.55 | $92.96 | 40,157 |
2023-12-01 | $91.78 | $92.64 | $91.64 | $92.64 | $92.05 | 41,247 |
2023-11-30 | $90.68 | $91.30 | $90.68 | $91.30 | $90.72 | 10,040 |
2023-11-29 | $90.44 | $91.06 | $90.44 | $90.55 | $89.98 | 12,318 |
2023-11-28 | $89.48 | $89.90 | $89.46 | $89.46 | $88.90 | 5,929 |
2023-11-27 | $89.25 | $89.73 | $89.25 | $89.59 | $89.02 | 7,690 |
2023-11-24 | $89.77 | $89.87 | $89.66 | $89.73 | $89.73 | 3,793 |
2023-11-22 | $89.14 | $89.46 | $88.90 | $89.36 | $89.36 | 19,010 |
2023-11-21 | $88.55 | $88.90 | $88.55 | $88.67 | $88.67 | 6,072 |
2023-11-20 | $88.47 | $89.21 | $88.16 | $88.96 | $88.96 | 46,237 |
2023-11-17 | $88.44 | $88.66 | $88.20 | $88.63 | $88.63 | 19,348 |
2023-11-16 | $88.23 | $88.26 | $87.84 | $88.01 | $88.01 | 10,259 |
2023-11-15 | $88.35 | $89.08 | $88.31 | $88.62 | $88.62 | 12,128 |
2023-11-14 | $87.25 | $88.43 | $87.07 | $88.10 | $88.10 | 14,659 |
2023-11-13 | $85.56 | $85.76 | $85.24 | $85.62 | $85.62 | 10,725 |
2023-11-10 | $85.42 | $86.12 | $85.42 | $86.07 | $86.07 | 12,957 |
2023-11-09 | $85.74 | $86.34 | $85.26 | $85.33 | $85.33 | 21,600 |
2023-11-08 | $85.78 | $85.80 | $85.37 | $85.69 | $85.69 | 9,566 |
2023-11-07 | $85.71 | $86.50 | $85.60 | $85.93 | $85.93 | 1,136,574 |
2023-11-06 | $86.89 | $86.89 | $85.52 | $85.97 | $85.97 | 31,013 |
2023-11-03 | $85.68 | $87.03 | $85.68 | $86.71 | $86.71 | 17,209 |
2023-11-02 | $83.54 | $84.89 | $83.54 | $84.89 | $84.89 | 17,782 |
2023-11-01 | $82.63 | $83.02 | $81.98 | $82.79 | $82.79 | 33,950 |
2023-10-31 | $81.55 | $82.08 | $81.55 | $82.08 | $82.08 | 14,460 |
2023-10-30 | $80.74 | $81.88 | $80.74 | $81.58 | $81.58 | 14,420 |
2023-10-27 | $80.84 | $81.15 | $80.19 | $80.30 | $80.30 | 7,144 |
2023-10-26 | $80.35 | $82.09 | $80.35 | $81.40 | $81.40 | 9,078 |
2023-10-25 | $81.35 | $81.48 | $80.25 | $80.41 | $80.41 | 22,029 |
2023-10-24 | $81.53 | $82.58 | $81.53 | $82.00 | $82.00 | 10,536 |
2023-10-23 | $81.29 | $82.22 | $81.29 | $81.50 | $81.50 | 13,089 |
2023-10-20 | $82.40 | $82.50 | $81.70 | $81.74 | $81.74 | 20,331 |
2023-10-19 | $83.72 | $83.91 | $82.55 | $82.66 | $82.66 | 11,894 |
2023-10-18 | $85.54 | $85.54 | $84.15 | $84.19 | $84.19 | 24,415 |
2023-10-17 | $85.15 | $86.80 | $85.15 | $86.22 | $86.22 | 9,620 |
2023-10-16 | $85.85 | $86.35 | $85.63 | $85.64 | $85.64 | 9,334 |
2023-10-13 | $85.61 | $85.61 | $83.92 | $84.60 | $84.60 | 6,290 |
2023-10-12 | $86.96 | $86.96 | $85.16 | $85.30 | $85.30 | 34,867 |
2023-10-11 | $86.98 | $86.98 | $86.17 | $86.84 | $86.84 | 14,010 |
2023-10-10 | $86.94 | $87.34 | $86.72 | $86.72 | $86.72 | 8,337 |
2023-10-09 | $85.73 | $86.73 | $85.73 | $86.48 | $86.48 | 8,165 |
2023-10-06 | $84.99 | $86.67 | $84.99 | $86.26 | $86.26 | 15,872 |
2023-10-05 | $84.54 | $85.50 | $84.52 | $85.45 | $85.45 | 9,334 |
2023-10-04 | $83.88 | $84.64 | $83.46 | $84.62 | $84.62 | 128,651 |
2023-10-03 | $85.33 | $85.33 | $83.46 | $83.72 | $83.72 | 20,769 |
2023-10-02 | $86.54 | $86.54 | $85.49 | $85.82 | $85.82 | 7,134 |
2023-09-29 | $87.69 | $87.69 | $86.67 | $86.76 | $86.76 | 13,784 |
2023-09-28 | $85.79 | $87.39 | $85.79 | $87.16 | $87.16 | 19,622 |
2023-09-27 | $86.08 | $86.14 | $85.45 | $85.94 | $85.94 | 17,060 |
2023-09-26 | $86.68 | $86.68 | $85.68 | $85.74 | $85.74 | 5,531 |
2023-09-25 | $86.51 | $87.24 | $86.39 | $87.21 | $87.21 | 10,292 |
2023-09-22 | $87.65 | $87.94 | $87.01 | $87.01 | $87.01 | 40,774 |
2023-09-21 | $88.52 | $88.52 | $87.29 | $87.63 | $87.63 | 1,239,715 |
2023-09-20 | $90.46 | $90.46 | $89.21 | $89.21 | $89.21 | 8,486 |
2023-09-19 | $90.32 | $90.32 | $89.68 | $89.77 | $89.77 | 7,504 |
2023-09-18 | $90.29 | $90.33 | $89.74 | $90.25 | $90.25 | 5,079 |
2023-09-15 | $90.68 | $90.83 | $90.43 | $90.68 | $90.31 | 5,573 |
2023-09-14 | $90.31 | $90.83 | $90.21 | $90.69 | $90.33 | 17,534 |
2023-09-13 | $90.15 | $90.15 | $89.39 | $89.67 | $89.30 | 8,464 |
2023-09-12 | $89.82 | $90.44 | $89.82 | $90.01 | $89.65 | 6,429 |
2023-09-11 | $90.24 | $90.61 | $89.66 | $89.70 | $89.34 | 7,571 |
2023-09-08 | $88.97 | $89.46 | $88.97 | $89.46 | $89.46 | 7,018 |
2023-09-07 | $88.16 | $88.87 | $87.97 | $88.79 | $88.79 | 21,881 |
2023-09-06 | $89.33 | $89.33 | $88.55 | $88.79 | $88.79 | 14,243 |
2023-09-05 | $90.02 | $90.02 | $89.18 | $89.20 | $89.20 | 10,517 |
2023-09-01 | $90.24 | $90.90 | $90.24 | $90.38 | $90.38 | 11,366 |
2023-08-31 | $90.35 | $90.35 | $89.74 | $89.81 | $89.81 | 4,482 |
2023-08-30 | $90.13 | $90.19 | $89.61 | $89.87 | $89.87 | 17,931 |
2023-08-29 | $88.53 | $89.70 | $88.53 | $89.69 | $89.69 | 11,258 |
2023-08-28 | $87.55 | $88.37 | $87.55 | $88.27 | $88.27 | 11,508 |
2023-08-25 | $87.22 | $87.68 | $86.61 | $87.28 | $87.28 | 9,089 |
2023-08-24 | $87.77 | $87.77 | $86.98 | $87.00 | $87.00 | 12,893 |
2023-08-23 | $86.55 | $87.57 | $86.55 | $87.42 | $87.42 | 5,488 |
2023-08-22 | $87.22 | $87.22 | $86.27 | $86.33 | $86.33 | 8,499 |
2023-08-21 | $87.08 | $87.21 | $86.33 | $86.95 | $86.95 | 7,556 |
2023-08-18 | $86.30 | $87.21 | $86.11 | $87.07 | $87.07 | 15,947 |
2023-08-17 | $87.34 | $87.61 | $86.76 | $86.93 | $86.93 | 947,504 |
2023-08-16 | $87.21 | $87.68 | $87.10 | $87.10 | $87.10 | 7,474 |
2023-08-15 | $88.07 | $88.12 | $87.32 | $87.48 | $87.48 | 10,202 |
2023-08-14 | $88.72 | $88.94 | $88.43 | $88.90 | $88.90 | 7,182 |
2023-08-11 | $88.67 | $89.13 | $88.67 | $89.07 | $89.07 | 5,278 |
2023-08-10 | $90.03 | $90.14 | $88.93 | $89.14 | $89.14 | 4,408 |
2023-08-09 | $89.29 | $89.58 | $89.05 | $89.13 | $89.13 | 64,894 |
2023-08-08 | $89.75 | $90.03 | $89.03 | $89.93 | $89.93 | 5,165 |
2023-08-07 | $90.85 | $91.33 | $90.65 | $91.18 | $91.18 | 7,296 |
2023-08-04 | $90.94 | $91.28 | $90.16 | $90.16 | $90.16 | 3,311 |
2023-08-03 | $89.68 | $90.46 | $89.68 | $90.28 | $90.28 | 33,001 |
2023-08-02 | $90.21 | $90.43 | $89.69 | $90.38 | $90.38 | 99,878 |
2023-08-01 | $91.12 | $91.54 | $90.80 | $91.44 | $91.44 | 7,169 |
2023-07-31 | $91.63 | $92.13 | $91.47 | $91.65 | $91.65 | 10,539 |
2023-07-28 | $92.39 | $92.46 | $91.50 | $91.52 | $91.52 | 3,791 |
2023-07-27 | $92.78 | $92.96 | $91.03 | $91.28 | $91.28 | 14,580 |
2023-07-26 | $92.49 | $92.75 | $92.37 | $92.72 | $92.72 | 11,959 |
2023-07-25 | $92.65 | $93.03 | $92.59 | $92.60 | $92.60 | 14,820 |
2023-07-24 | $91.92 | $92.72 | $91.92 | $92.55 | $92.55 | 7,951 |
2023-07-21 | $92.17 | $92.60 | $92.11 | $92.20 | $92.20 | 3,881 |
2023-07-20 | $92.11 | $92.50 | $91.99 | $92.50 | $92.50 | 4,534 |
2023-07-19 | $92.32 | $92.85 | $92.23 | $92.64 | $92.64 | 25,560 |
2023-07-18 | $89.96 | $91.79 | $89.89 | $91.66 | $91.66 | 12,428 |
2023-07-17 | $89.60 | $90.06 | $89.38 | $89.89 | $89.89 | 5,410 |
2023-07-14 | $90.51 | $90.51 | $88.92 | $89.22 | $89.22 | 11,056 |
2023-07-13 | $88.51 | $90.11 | $88.51 | $90.07 | $90.07 | 13,930 |
2023-07-12 | $87.86 | $88.15 | $87.79 | $87.89 | $87.89 | 10,385 |
2023-07-11 | $85.20 | $86.70 | $85.20 | $86.62 | $86.62 | 5,625 |
2023-07-10 | $84.74 | $85.08 | $84.74 | $84.99 | $84.99 | 7,035 |
2023-07-07 | $84.09 | $84.67 | $84.09 | $84.15 | $84.15 | 1,590 |
2023-07-06 | $83.50 | $83.50 | $82.78 | $83.50 | $83.50 | 2,359 |
2023-07-05 | $85.41 | $85.41 | $84.50 | $84.51 | $84.51 | 7,767 |
2023-07-03 | $84.71 | $85.76 | $84.71 | $85.69 | $85.69 | 6,787 |
2023-06-30 | $85.39 | $85.39 | $84.88 | $84.88 | $84.88 | 5,949 |
2023-06-29 | $84.55 | $84.73 | $84.32 | $84.64 | $84.64 | 6,240 |
2023-06-28 | $83.13 | $83.50 | $83.06 | $83.46 | $83.46 | 4,956 |
2023-06-27 | $83.02 | $83.28 | $83.02 | $83.11 | $83.11 | 6,082 |
2023-06-26 | $81.58 | $82.37 | $81.58 | $81.82 | $81.82 | 19,888 |
2023-06-23 | $82.01 | $82.16 | $81.66 | $81.69 | $81.69 | 10,951 |
2023-06-22 | $83.74 | $83.74 | $82.21 | $82.58 | $82.58 | 7,777 |
2023-06-21 | $83.96 | $84.31 | $83.83 | $83.85 | $83.85 | 5,950 |
2023-06-20 | $84.05 | $84.62 | $84.05 | $84.60 | $84.60 | 2,849 |
2023-06-16 | $86.20 | $86.20 | $85.27 | $85.42 | $85.00 | 9,018 |
2023-06-15 | $84.58 | $86.34 | $84.58 | $86.21 | $85.80 | 8,276 |
2023-06-14 | $85.00 | $85.46 | $84.37 | $84.97 | $84.56 | 68,108 |
2023-06-13 | $84.44 | $84.63 | $84.32 | $84.55 | $84.14 | 10,499 |
2023-06-12 | $84.01 | $84.01 | $83.02 | $83.26 | $82.85 | 6,445 |
2023-06-09 | $84.38 | $84.43 | $83.91 | $83.93 | $83.53 | 2,109 |
2023-06-08 | $83.31 | $84.15 | $83.08 | $84.10 | $83.69 | 7,142 |
2023-06-07 | $83.06 | $83.86 | $83.06 | $83.70 | $83.30 | 29,009 |
2023-06-06 | $80.98 | $82.84 | $80.98 | $82.76 | $82.36 | 337,405 |
2023-06-05 | $81.99 | $81.99 | $81.41 | $81.58 | $81.19 | 6,500 |
2023-06-02 | $81.50 | $82.35 | $81.50 | $82.18 | $81.78 | 1,713 |
2023-06-01 | $79.23 | $80.21 | $79.23 | $79.96 | $79.58 | 2,806 |
2023-05-31 | $78.73 | $79.38 | $78.70 | $79.08 | $78.70 | 4,357 |
2023-05-30 | $80.32 | $80.32 | $79.71 | $80.01 | $79.62 | 3,745 |
2023-05-26 | $78.83 | $79.85 | $78.83 | $79.80 | $79.42 | 5,134 |
2023-05-25 | $78.62 | $78.85 | $78.38 | $78.81 | $78.43 | 2,171 |
2023-05-24 | $78.62 | $79.02 | $78.55 | $78.68 | $78.30 | 1,997 |
2023-05-23 | $80.62 | $80.62 | $79.70 | $79.70 | $79.32 | 3,621 |
2023-05-22 | $80.19 | $80.62 | $80.19 | $80.52 | $80.13 | 3,121 |
2023-05-19 | $80.51 | $80.51 | $79.27 | $79.60 | $79.60 | 3,243 |
2023-05-18 | $79.50 | $79.88 | $78.97 | $79.83 | $79.83 | 4,752 |
2023-05-17 | $78.14 | $79.45 | $78.14 | $79.45 | $79.45 | 1,489 |
2023-05-16 | $78.70 | $78.70 | $77.96 | $77.96 | $77.96 | 1,350 |
2023-05-15 | $78.50 | $79.06 | $78.50 | $78.92 | $78.92 | 3,234 |
2023-05-12 | $78.68 | $78.68 | $77.82 | $78.13 | $78.13 | 3,229 |
2023-05-11 | $78.40 | $78.47 | $78.11 | $78.47 | $78.47 | 3,157 |
2023-05-10 | $79.90 | $79.90 | $78.15 | $78.87 | $78.87 | 4,324 |
2023-05-09 | $77.70 | $78.52 | $77.70 | $78.48 | $78.48 | 3,705 |
2023-05-08 | $78.88 | $79.15 | $78.41 | $78.54 | $78.54 | 2,448 |
2023-05-05 | $77.42 | $78.75 | $77.42 | $78.74 | $78.74 | 2,625 |
2023-05-04 | $77.57 | $77.57 | $76.19 | $76.39 | $76.39 | 16,650 |
2023-05-03 | $79.04 | $79.28 | $78.01 | $78.02 | $78.02 | 36,142 |
2023-05-02 | $80.03 | $80.03 | $78.53 | $79.09 | $79.09 | 10,509 |
2023-05-01 | $81.80 | $82.19 | $80.94 | $81.09 | $81.09 | 6,395 |
2023-04-28 | $80.44 | $81.70 | $80.44 | $81.70 | $81.70 | 4,904 |
2023-04-27 | $80.15 | $80.83 | $80.11 | $80.83 | $80.83 | 8,182 |
2023-04-26 | $81.01 | $81.03 | $79.81 | $79.96 | $79.96 | 4,046 |
2023-04-25 | $82.87 | $82.87 | $81.27 | $81.30 | $81.30 | 5,151 |
2023-04-24 | $83.95 | $83.98 | $82.98 | $83.40 | $83.40 | 14,132 |
2023-04-21 | $83.21 | $83.89 | $83.21 | $83.89 | $83.89 | 2,251 |
2023-04-20 | $84.19 | $84.34 | $83.81 | $84.00 | $84.00 | 2,882 |
2023-04-19 | $83.81 | $84.88 | $83.81 | $84.64 | $84.64 | 2,388 |
2023-04-18 | $83.91 | $84.16 | $83.59 | $84.12 | $84.12 | 11,296 |
2023-04-17 | $83.07 | $83.61 | $82.74 | $83.61 | $83.61 | 11,048 |
2023-04-14 | $83.33 | $83.83 | $82.78 | $83.29 | $83.29 | 6,173 |
2023-04-13 | $82.60 | $82.95 | $82.60 | $82.89 | $82.89 | 2,417 |
2023-04-12 | $82.89 | $82.89 | $81.84 | $81.84 | $81.84 | 3,940 |
2023-04-11 | $81.33 | $82.48 | $81.33 | $82.08 | $82.08 | 3,656 |
2023-04-10 | $80.41 | $81.06 | $80.41 | $81.00 | $81.00 | 3,587 |
2023-04-06 | $80.47 | $80.98 | $80.47 | $80.61 | $80.61 | 13,755 |
2023-04-05 | $80.45 | $80.45 | $79.78 | $80.34 | $80.34 | 5,661 |
2023-04-04 | $82.02 | $82.07 | $80.94 | $81.23 | $81.23 | 9,092 |
2023-04-03 | $82.79 | $82.96 | $82.03 | $82.26 | $82.26 | 7,231 |
2023-03-31 | $81.70 | $83.07 | $81.70 | $83.07 | $83.07 | 10,290 |
2023-03-30 | $82.22 | $82.22 | $81.41 | $81.48 | $81.48 | 6,092 |
2023-03-29 | $81.60 | $81.62 | $80.95 | $81.62 | $81.62 | 9,142 |
2023-03-28 | $80.56 | $80.71 | $80.24 | $80.57 | $80.57 | 3,353 |
2023-03-27 | $80.81 | $80.81 | $80.37 | $80.59 | $80.59 | 1,699 |
2023-03-24 | $79.13 | $79.78 | $78.17 | $79.78 | $79.78 | 10,133 |
2023-03-23 | $81.10 | $81.55 | $79.66 | $80.25 | $80.25 | 21,019 |
2023-03-22 | $82.58 | $83.17 | $80.82 | $80.83 | $80.83 | 11,248 |
2023-03-21 | $82.14 | $83.04 | $81.80 | $82.88 | $82.88 | 8,620 |
2023-03-20 | $80.27 | $80.81 | $79.88 | $80.32 | $80.32 | 10,673 |
2023-03-17 | $80.66 | $80.73 | $79.70 | $80.14 | $79.69 | 11,618 |
2023-03-16 | $79.25 | $82.14 | $79.16 | $81.41 | $80.96 | 12,988 |
2023-03-15 | $78.49 | $79.81 | $78.49 | $79.81 | $79.37 | 7,382 |
2023-03-14 | $81.36 | $81.82 | $80.16 | $80.81 | $80.36 | 17,690 |
2023-03-13 | $78.64 | $80.00 | $77.60 | $78.77 | $78.34 | 18,804 |
2023-03-10 | $80.97 | $82.97 | $80.25 | $80.31 | $79.86 | 11,675 |
2023-03-09 | $87.15 | $87.15 | $84.26 | $84.27 | $83.80 | 52,622 |
2023-03-08 | $86.96 | $87.47 | $86.86 | $87.30 | $86.81 | 21,311 |
2023-03-07 | $88.39 | $88.39 | $86.78 | $86.79 | $86.31 | 7,079 |
2023-03-06 | $88.72 | $89.44 | $88.28 | $88.28 | $87.79 | 6,240 |
2023-03-03 | $88.34 | $89.02 | $88.23 | $89.02 | $88.53 | 6,142 |
2023-03-02 | $86.86 | $87.85 | $86.86 | $87.73 | $87.24 | 12,715 |
2023-03-01 | $87.98 | $88.27 | $87.74 | $87.90 | $87.41 | 8,925 |
2023-02-28 | $88.25 | $88.56 | $88.20 | $88.20 | $87.71 | 1,853 |
2023-02-27 | $87.85 | $87.85 | $87.53 | $87.60 | $87.12 | 3,425 |
2023-02-24 | $86.78 | $87.25 | $86.47 | $87.17 | $86.69 | 3,030 |
2023-02-23 | $89.02 | $89.02 | $87.61 | $88.40 | $87.91 | 5,848 |
2023-02-22 | $88.29 | $88.51 | $87.90 | $88.25 | $87.76 | 5,223 |
2023-02-21 | $90.53 | $90.53 | $88.30 | $88.47 | $87.98 | 10,814 |
2023-02-17 | $90.73 | $91.27 | $90.58 | $91.20 | $90.69 | 4,403 |
2023-02-16 | $91.30 | $91.95 | $90.76 | $91.17 | $90.66 | 17,657 |
2023-02-15 | $91.29 | $92.21 | $91.29 | $92.21 | $91.70 | 14,955 |
2023-02-14 | $90.98 | $92.18 | $90.60 | $91.26 | $90.75 | 6,147 |
2023-02-13 | $89.85 | $91.40 | $89.85 | $91.40 | $90.89 | 58,176 |
2023-02-10 | $89.01 | $89.94 | $89.01 | $89.94 | $89.44 | 2,333 |
2023-02-09 | $91.11 | $91.11 | $89.57 | $89.57 | $89.07 | 7,738 |
2023-02-08 | $91.61 | $91.94 | $91.15 | $91.16 | $90.65 | 3,604 |
2023-02-07 | $90.64 | $91.92 | $90.21 | $91.89 | $91.37 | 4,175 |
2023-02-06 | $92.19 | $92.19 | $91.08 | $91.12 | $90.61 | 18,522 |
2023-02-03 | $91.52 | $93.48 | $91.52 | $92.52 | $92.01 | 10,074 |
2023-02-02 | $92.30 | $93.82 | $92.22 | $92.85 | $92.33 | 10,593 |
2023-02-01 | $89.16 | $91.35 | $88.91 | $90.64 | $90.14 | 20,972 |
2023-01-31 | $87.77 | $89.36 | $87.77 | $89.34 | $88.84 | 36,761 |
2023-01-30 | $87.93 | $88.75 | $87.86 | $87.86 | $87.37 | 5,513 |
2023-01-27 | $87.70 | $88.94 | $87.70 | $88.85 | $88.36 | 5,266 |
2023-01-26 | $87.87 | $88.03 | $87.28 | $88.03 | $87.54 | 17,654 |
2023-01-25 | $86.04 | $87.17 | $85.62 | $87.17 | $86.69 | 9,926 |
2023-01-24 | $87.17 | $87.46 | $87.17 | $87.22 | $86.73 | 2,314 |
2023-01-23 | $86.84 | $87.65 | $86.79 | $87.61 | $87.12 | 6,704 |
2023-01-20 | $85.10 | $86.87 | $85.10 | $86.83 | $86.35 | 5,880 |
2023-01-19 | $85.40 | $85.42 | $84.77 | $85.09 | $84.61 | 15,077 |
2023-01-18 | $87.16 | $87.89 | $86.46 | $86.46 | $85.98 | 2,666 |
2023-01-17 | $87.27 | $87.37 | $86.77 | $87.15 | $86.67 | 8,158 |
2023-01-13 | $85.91 | $87.00 | $85.91 | $87.00 | $86.52 | 1,701 |
2023-01-12 | $85.34 | $86.46 | $85.34 | $86.44 | $85.96 | 14,629 |
2023-01-11 | $84.65 | $85.63 | $84.65 | $85.63 | $85.15 | 37,591 |
2023-01-10 | $83.20 | $84.54 | $83.20 | $84.50 | $84.03 | 5,772 |
2023-01-09 | $82.79 | $84.10 | $82.53 | $83.23 | $82.77 | 7,929 |
2023-01-06 | $80.07 | $82.21 | $80.07 | $82.07 | $81.61 | 8,704 |
2023-01-05 | $80.19 | $80.25 | $79.87 | $79.98 | $79.54 | 10,487 |
2023-01-04 | $80.55 | $81.25 | $80.37 | $80.82 | $80.37 | 3,188 |
2023-01-03 | $79.32 | $79.48 | $79.08 | $79.48 | $79.04 | 2,866 |
2022-12-30 | $78.60 | $78.92 | $78.17 | $78.85 | $78.41 | 11,730 |
2022-12-29 | $78.22 | $79.59 | $78.14 | $79.51 | $79.07 | 10,721 |
2022-12-28 | $78.29 | $78.69 | $77.61 | $77.61 | $77.18 | 10,280 |
2022-12-27 | $78.76 | $79.02 | $78.25 | $78.42 | $77.98 | 18,518 |
2022-12-23 | $78.23 | $79.07 | $78.03 | $78.83 | $78.39 | 20,251 |
2022-12-22 | $79.07 | $79.07 | $77.33 | $78.49 | $78.05 | 23,970 |
2022-12-21 | $79.38 | $80.03 | $79.37 | $79.86 | $79.42 | 10,858 |
2022-12-20 | $78.50 | $79.04 | $78.35 | $78.35 | $77.91 | 12,168 |
2022-12-19 | $79.02 | $79.02 | $77.89 | $78.15 | $77.72 | 37,312 |
2022-12-16 | $79.33 | $79.72 | $78.98 | $79.56 | $78.61 | 13,895 |
2022-12-15 | $82.04 | $82.04 | $80.08 | $80.31 | $79.35 | 26,376 |
2022-12-14 | $83.73 | $84.05 | $82.20 | $82.55 | $81.57 | 13,843 |
2022-12-13 | $85.53 | $85.83 | $83.51 | $83.89 | $82.89 | 11,654 |
2022-12-12 | $82.00 | $83.00 | $81.82 | $83.00 | $82.01 | 9,158 |
2022-12-09 | $82.56 | $82.56 | $82.14 | $82.14 | $81.16 | 8,668 |
2022-12-08 | $83.21 | $83.30 | $82.47 | $82.53 | $81.55 | 8,050 |
2022-12-07 | $82.58 | $83.21 | $82.38 | $82.38 | $81.39 | 4,104 |
2022-12-06 | $83.81 | $83.81 | $82.29 | $82.74 | $81.75 | 6,508 |
2022-12-05 | $84.72 | $85.05 | $83.27 | $83.69 | $82.69 | 15,461 |
2022-12-02 | $84.56 | $85.91 | $84.56 | $85.64 | $84.62 | 5,617 |
2022-12-01 | $85.14 | $85.75 | $84.93 | $85.61 | $84.59 | 9,896 |
2022-11-30 | $83.40 | $85.20 | $82.55 | $85.20 | $84.18 | 4,758 |
2022-11-29 | $83.31 | $83.71 | $83.20 | $83.23 | $82.23 | 2,948 |
2022-11-28 | $84.35 | $84.35 | $82.93 | $83.01 | $82.02 | 5,689 |
2022-11-25 | $84.50 | $84.82 | $84.18 | $84.71 | $83.70 | 2,619 |
2022-11-23 | $84.24 | $84.95 | $84.24 | $84.50 | $83.49 | 4,046 |
2022-11-22 | $84.02 | $84.31 | $83.75 | $84.22 | $83.22 | 4,650 |
2022-11-21 | $82.73 | $83.32 | $82.73 | $83.22 | $82.22 | 17,584 |
2022-11-18 | $83.74 | $83.74 | $82.75 | $83.05 | $82.06 | 26,712 |
2022-11-17 | $83.04 | $83.04 | $82.04 | $82.83 | $81.85 | 6,054 |
2022-11-16 | $85.03 | $85.03 | $83.92 | $83.94 | $82.94 | 5,399 |
2022-11-15 | $85.60 | $86.00 | $84.63 | $85.31 | $84.29 | 4,890 |
2022-11-14 | $85.55 | $85.61 | $84.27 | $84.27 | $83.27 | 13,913 |
2022-11-11 | $85.02 | $86.78 | $85.02 | $86.26 | $85.23 | 14,128 |
2022-11-10 | $82.75 | $84.93 | $82.75 | $84.90 | $83.89 | 8,417 |
2022-11-09 | $80.40 | $80.58 | $79.12 | $79.17 | $78.23 | 32,922 |
2022-11-08 | $80.71 | $81.63 | $80.21 | $80.88 | $79.92 | 4,994 |
2022-11-07 | $80.33 | $80.39 | $79.64 | $80.39 | $79.43 | 10,967 |
2022-11-04 | $79.72 | $79.72 | $79.45 | $79.45 | $78.50 | 1,592 |
2022-11-03 | $77.49 | $78.44 | $77.49 | $77.80 | $76.87 | 5,383 |
2022-11-02 | $79.78 | $81.18 | $78.92 | $78.96 | $78.02 | 6,630 |
2022-11-01 | $80.43 | $80.53 | $79.58 | $80.04 | $79.09 | 7,640 |
2022-10-31 | $79.91 | $79.93 | $79.50 | $79.50 | $78.55 | 9,563 |
2022-10-28 | $78.63 | $80.18 | $78.42 | $80.12 | $80.12 | 6,069 |
2022-10-27 | $77.91 | $79.24 | $77.91 | $78.17 | $78.17 | 25,805 |
2022-10-26 | $77.47 | $78.54 | $77.33 | $77.51 | $77.51 | 7,699 |
2022-10-25 | $75.11 | $77.02 | $74.95 | $76.93 | $76.93 | 12,251 |
2022-10-24 | $74.50 | $75.50 | $74.50 | $75.20 | $75.20 | 4,610 |
2022-10-21 | $72.82 | $74.58 | $72.38 | $74.52 | $74.52 | 6,634 |
2022-10-20 | $73.42 | $74.07 | $72.14 | $72.39 | $72.39 | 19,511 |
2022-10-19 | $74.06 | $74.06 | $72.91 | $73.30 | $73.30 | 13,420 |
2022-10-18 | $75.56 | $75.77 | $74.10 | $74.43 | $74.43 | 14,431 |
2022-10-17 | $73.14 | $74.14 | $73.14 | $73.52 | $73.52 | 7,821 |
2022-10-14 | $75.07 | $75.18 | $71.56 | $71.56 | $71.56 | 8,891 |
2022-10-13 | $70.37 | $74.35 | $69.70 | $74.07 | $74.07 | 15,317 |
2022-10-12 | $71.91 | $72.80 | $71.91 | $72.11 | $72.11 | 27,410 |
2022-10-11 | $71.99 | $73.16 | $71.63 | $72.22 | $72.22 | 7,224 |
2022-10-10 | $73.97 | $73.97 | $73.08 | $73.29 | $73.29 | 4,796 |
2022-10-07 | $73.69 | $74.34 | $73.19 | $73.55 | $73.55 | 3,819 |
2022-10-06 | $76.54 | $76.54 | $75.80 | $75.89 | $75.89 | 5,873 |
2022-10-05 | $75.77 | $76.79 | $75.41 | $76.52 | $76.52 | 7,246 |
2022-10-04 | $75.00 | $76.94 | $75.00 | $76.91 | $76.91 | 27,309 |
2022-10-03 | $72.56 | $73.89 | $71.37 | $73.49 | $73.49 | 43,579 |
2022-09-30 | $71.81 | $73.25 | $71.57 | $71.57 | $71.57 | 6,610 |
2022-09-29 | $71.88 | $72.35 | $71.71 | $72.08 | $72.08 | 7,337 |
2022-09-28 | $72.90 | $74.01 | $72.60 | $73.64 | $73.64 | 10,143 |
2022-09-27 | $73.58 | $73.62 | $71.60 | $72.23 | $72.23 | 12,371 |
2022-09-26 | $73.20 | $73.74 | $72.75 | $72.89 | $72.89 | 8,471 |
2022-09-23 | $74.47 | $74.64 | $72.67 | $73.71 | $73.71 | 34,527 |
2022-09-22 | $77.03 | $77.03 | $75.56 | $75.60 | $75.60 | 5,783 |
2022-09-21 | $79.07 | $79.47 | $77.23 | $77.23 | $77.23 | 5,406 |
2022-09-20 | $78.64 | $78.68 | $77.66 | $78.21 | $78.21 | 12,741 |
2022-09-19 | $78.84 | $79.71 | $78.82 | $79.65 | $79.65 | 18,660 |
2022-09-16 | $79.25 | $79.25 | $78.54 | $79.25 | $78.85 | 11,042 |
2022-09-15 | $80.21 | $81.06 | $80.14 | $80.25 | $79.84 | 3,587 |
2022-09-14 | $80.78 | $80.78 | $79.66 | $80.49 | $80.08 | 4,701 |
2022-09-13 | $82.27 | $82.27 | $80.43 | $80.70 | $80.29 | 4,917 |
2022-09-12 | $84.00 | $84.78 | $83.91 | $84.19 | $83.76 | 22,154 |
2022-09-09 | $82.61 | $83.73 | $82.61 | $83.62 | $83.19 | 7,141 |
2022-09-08 | $80.89 | $81.97 | $80.89 | $81.97 | $81.97 | 6,069 |
2022-09-07 | $79.12 | $80.66 | $79.12 | $80.66 | $80.66 | 2,208 |
2022-09-06 | $79.61 | $79.61 | $77.96 | $79.23 | $79.23 | 4,732 |
2022-09-02 | $80.20 | $81.02 | $78.88 | $78.95 | $78.95 | 6,023 |
2022-09-01 | $79.32 | $79.90 | $78.30 | $79.90 | $79.90 | 9,214 |
2022-08-31 | $80.70 | $80.70 | $80.06 | $80.06 | $80.06 | 2,417 |
2022-08-30 | $81.05 | $81.14 | $79.68 | $80.23 | $80.23 | 11,542 |
2022-08-29 | $80.80 | $81.32 | $80.62 | $80.78 | $80.78 | 3,438 |
2022-08-26 | $82.69 | $82.69 | $81.65 | $81.70 | $81.70 | 7,319 |
2022-08-25 | $83.52 | $84.48 | $83.52 | $84.48 | $84.48 | 10,220 |
2022-08-24 | $83.31 | $83.78 | $83.11 | $83.34 | $83.34 | 9,712 |
2022-08-23 | $83.30 | $83.85 | $82.89 | $82.96 | $82.96 | 2,604 |
2022-08-22 | $83.66 | $83.69 | $82.97 | $83.10 | $83.10 | 16,137 |
2022-08-19 | $85.61 | $85.62 | $84.86 | $84.89 | $84.89 | 5,185 |
2022-08-18 | $87.23 | $87.40 | $86.88 | $87.40 | $87.40 | 4,587 |
2022-08-17 | $87.25 | $87.28 | $86.58 | $87.28 | $87.28 | 5,355 |
2022-08-16 | $87.62 | $88.34 | $87.24 | $87.94 | $87.94 | 6,095 |
2022-08-15 | $87.15 | $88.06 | $86.66 | $87.86 | $87.86 | 15,431 |
2022-08-12 | $86.45 | $87.69 | $86.45 | $87.69 | $87.69 | 6,642 |
2022-08-11 | $86.50 | $86.91 | $85.61 | $85.90 | $85.90 | 7,408 |
2022-08-10 | $84.83 | $85.75 | $84.83 | $85.69 | $85.69 | 5,837 |
2022-08-09 | $83.73 | $83.73 | $82.88 | $83.32 | $83.32 | 22,929 |
2022-08-08 | $84.02 | $85.11 | $83.82 | $84.24 | $84.24 | 24,972 |
2022-08-05 | $82.96 | $84.16 | $82.96 | $83.69 | $83.69 | 14,742 |
2022-08-04 | $83.45 | $83.96 | $83.45 | $83.69 | $83.69 | 4,945 |
2022-08-03 | $81.69 | $83.14 | $81.69 | $82.97 | $82.97 | 3,455 |
2022-08-02 | $80.51 | $81.97 | $80.46 | $81.05 | $81.05 | 8,746 |
2022-08-01 | $81.04 | $81.54 | $81.04 | $81.43 | $81.43 | 8,086 |
2022-07-29 | $81.52 | $81.97 | $81.08 | $81.62 | $81.62 | 4,893 |
2022-07-28 | $78.20 | $80.57 | $78.20 | $80.54 | $80.54 | 32,257 |
2022-07-27 | $77.23 | $78.58 | $77.23 | $78.48 | $78.48 | 4,106 |
2022-07-26 | $77.74 | $77.74 | $76.75 | $76.88 | $76.88 | 1,445 |
2022-07-25 | $77.96 | $78.33 | $77.78 | $78.12 | $78.12 | 26,109 |
2022-07-22 | $79.00 | $79.10 | $77.70 | $78.29 | $78.29 | 8,839 |
2022-07-21 | $77.64 | $78.67 | $77.61 | $78.67 | $78.67 | 4,711 |
2022-07-20 | $76.90 | $77.82 | $76.90 | $77.82 | $77.82 | 2,693 |
2022-07-19 | $74.86 | $76.75 | $74.86 | $76.59 | $76.59 | 14,733 |
2022-07-18 | $75.38 | $75.62 | $73.73 | $73.96 | $73.96 | 5,942 |
2022-07-15 | $73.37 | $74.48 | $72.63 | $74.43 | $74.43 | 6,703 |
2022-07-14 | $71.44 | $72.21 | $71.17 | $72.20 | $72.20 | 2,757 |
2022-07-13 | $72.81 | $73.13 | $71.80 | $72.86 | $72.86 | 6,517 |
2022-07-12 | $74.41 | $74.89 | $73.56 | $73.65 | $73.65 | 3,966 |
2022-07-11 | $73.89 | $74.06 | $73.60 | $73.76 | $73.76 | 3,884 |
2022-07-08 | $75.06 | $75.28 | $74.74 | $75.15 | $75.15 | 1,091 |
2022-07-07 | $74.75 | $75.68 | $74.75 | $75.53 | $75.53 | 10,062 |
2022-07-06 | $74.12 | $74.46 | $74.04 | $74.20 | $74.20 | 1,563 |
2022-07-05 | $72.81 | $75.15 | $72.55 | $75.15 | $75.15 | 7,436 |
2022-07-01 | $72.60 | $73.84 | $72.44 | $73.75 | $73.75 | 15,855 |
2022-06-30 | $72.80 | $73.81 | $71.79 | $72.93 | $72.93 | 11,425 |
2022-06-29 | $74.15 | $74.65 | $73.75 | $73.95 | $73.95 | 4,730 |
2022-06-28 | $76.63 | $77.14 | $75.19 | $75.23 | $75.23 | 3,448 |
2022-06-27 | $77.08 | $77.08 | $75.94 | $76.15 | $76.15 | 17,415 |
2022-06-24 | $74.78 | $76.63 | $74.78 | $76.63 | $76.63 | 6,502 |
2022-06-23 | $73.29 | $73.93 | $72.76 | $73.93 | $73.93 | 5,595 |
2022-06-22 | $72.92 | $73.36 | $72.60 | $72.92 | $72.92 | 5,500 |
2022-06-21 | $72.64 | $73.26 | $72.64 | $72.92 | $72.92 | 11,250 |
2022-06-17 | $72.15 | $72.47 | $71.76 | $71.76 | $71.30 | 5,143 |
2022-06-16 | $72.17 | $72.17 | $70.78 | $71.31 | $70.85 | 22,504 |
2022-06-15 | $73.60 | $75.07 | $72.82 | $73.88 | $73.40 | 17,482 |
2022-06-14 | $73.03 | $73.31 | $72.55 | $72.75 | $72.28 | 9,508 |
2022-06-13 | $73.72 | $73.96 | $72.29 | $72.79 | $72.32 | 14,544 |
2022-06-10 | $77.22 | $77.32 | $76.01 | $76.05 | $75.56 | 7,605 |
2022-06-09 | $80.26 | $80.26 | $78.97 | $78.97 | $78.46 | 3,675 |
2022-06-08 | $81.74 | $81.74 | $80.62 | $80.64 | $80.12 | 5,048 |
2022-06-07 | $80.84 | $82.24 | $80.84 | $82.24 | $81.71 | 5,232 |
2022-06-06 | $82.19 | $82.86 | $81.78 | $81.86 | $81.33 | 5,240 |
2022-06-03 | $81.89 | $81.89 | $81.16 | $81.31 | $80.78 | 4,797 |
2022-06-02 | $80.50 | $82.66 | $80.50 | $82.66 | $82.13 | 8,917 |
2022-06-01 | $80.83 | $80.94 | $80.02 | $80.56 | $80.04 | 10,340 |
2022-05-31 | $81.59 | $82.51 | $81.59 | $82.02 | $81.49 | 13,520 |
2022-05-27 | $81.58 | $82.68 | $81.58 | $82.68 | $82.15 | 14,150 |
2022-05-26 | $79.87 | $80.99 | $79.87 | $80.76 | $80.24 | 8,765 |
2022-05-25 | $77.39 | $79.12 | $77.39 | $78.67 | $78.16 | 5,559 |
2022-05-24 | $77.21 | $77.69 | $75.82 | $77.44 | $76.94 | 6,759 |
2022-05-23 | $78.14 | $78.86 | $77.43 | $78.18 | $77.68 | 17,941 |
2022-05-20 | $77.18 | $77.71 | $75.50 | $77.29 | $76.79 | 21,583 |
2022-05-19 | $75.95 | $76.75 | $75.76 | $76.36 | $75.87 | 22,549 |
2022-05-18 | $77.89 | $77.89 | $75.81 | $76.03 | $75.54 | 10,013 |
2022-05-17 | $77.89 | $79.00 | $77.51 | $78.87 | $78.36 | 13,435 |
2022-05-16 | $76.80 | $77.09 | $75.85 | $76.38 | $75.89 | 9,860 |
2022-05-13 | $75.85 | $77.87 | $75.85 | $77.03 | $76.53 | 16,814 |
2022-05-12 | $73.37 | $74.68 | $72.96 | $74.68 | $74.20 | 6,497 |
2022-05-11 | $75.24 | $76.56 | $74.00 | $74.00 | $73.52 | 17,577 |
2022-05-10 | $77.00 | $77.00 | $74.69 | $75.62 | $75.13 | 22,863 |
2022-05-09 | $76.95 | $77.33 | $75.64 | $75.79 | $75.30 | 15,405 |
2022-05-06 | $78.07 | $78.87 | $77.53 | $78.25 | $77.74 | 307,143 |
2022-05-05 | $80.01 | $80.01 | $79.11 | $79.59 | $79.08 | 9,420 |
2022-05-04 | $80.95 | $82.90 | $79.60 | $82.90 | $82.36 | 9,728 |
2022-05-03 | $80.21 | $81.45 | $80.15 | $80.93 | $80.41 | 15,403 |
2022-05-02 | $79.01 | $80.20 | $78.38 | $80.15 | $79.63 | 7,813 |
2022-04-29 | $82.38 | $82.38 | $78.85 | $78.92 | $78.41 | 13,144 |
2022-04-28 | $81.90 | $82.64 | $80.33 | $82.28 | $81.75 | 14,054 |
2022-04-27 | $81.29 | $82.22 | $81.19 | $81.22 | $80.70 | 26,113 |
2022-04-26 | $83.28 | $83.56 | $81.25 | $81.25 | $80.73 | 11,579 |
2022-04-25 | $82.64 | $84.20 | $82.04 | $84.20 | $83.66 | 27,868 |
2022-04-22 | $85.46 | $85.46 | $83.39 | $83.39 | $82.85 | 8,400 |
2022-04-21 | $88.74 | $88.78 | $85.62 | $85.88 | $85.32 | 11,872 |
2022-04-20 | $88.53 | $89.12 | $88.34 | $88.56 | $87.99 | 6,074 |
2022-04-19 | $85.44 | $88.14 | $85.44 | $88.01 | $87.44 | 38,590 |
2022-04-18 | $85.58 | $85.69 | $84.80 | $85.39 | $84.84 | 54,897 |
2022-04-14 | $87.15 | $87.24 | $85.89 | $85.92 | $85.37 | 31,626 |
2022-04-13 | $85.33 | $87.11 | $85.33 | $87.05 | $86.49 | 9,433 |
2022-04-12 | $87.44 | $87.72 | $85.53 | $85.71 | $85.16 | 35,518 |
2022-04-11 | $86.98 | $87.38 | $86.42 | $86.55 | $85.99 | 4,408 |
2022-04-08 | $87.40 | $88.35 | $87.22 | $87.37 | $86.81 | 7,646 |
2022-04-07 | $86.90 | $87.92 | $85.97 | $87.37 | $86.81 | 10,272 |
2022-04-06 | $89.40 | $89.40 | $87.51 | $87.88 | $87.31 | 15,629 |
2022-04-05 | $91.48 | $92.53 | $89.90 | $90.28 | $89.70 | 17,902 |
2022-04-04 | $91.83 | $92.17 | $91.65 | $91.77 | $91.18 | 11,999 |
2022-04-01 | $91.85 | $91.95 | $91.10 | $91.72 | $91.13 | 9,164 |
2022-03-31 | $92.54 | $93.13 | $91.35 | $91.35 | $90.76 | 19,953 |
2022-03-30 | $93.58 | $93.78 | $92.32 | $92.64 | $92.04 | 15,373 |
2022-03-29 | $93.12 | $94.11 | $93.07 | $94.05 | $93.44 | 12,994 |
2022-03-28 | $91.42 | $91.89 | $90.94 | $91.89 | $91.30 | 18,088 |
2022-03-25 | $91.72 | $92.09 | $91.13 | $91.54 | $90.95 | 16,012 |
2022-03-24 | $91.09 | $91.55 | $90.62 | $91.55 | $90.96 | 5,665 |
2022-03-23 | $91.90 | $92.06 | $90.55 | $90.58 | $89.99 | 17,536 |
2022-03-22 | $91.65 | $92.84 | $91.65 | $92.62 | $92.02 | 15,925 |
2022-03-21 | $92.40 | $92.42 | $90.71 | $91.10 | $90.51 | 27,868 |
2022-03-18 | $91.32 | $92.91 | $91.31 | $92.87 | $91.75 | 19,663 |
2022-03-17 | $90.29 | $91.74 | $90.26 | $91.67 | $90.56 | 9,953 |
2022-03-16 | $89.57 | $90.97 | $88.88 | $90.97 | $89.87 | 30,832 |
2022-03-15 | $86.38 | $87.44 | $86.30 | $87.26 | $86.21 | 18,657 |
2022-03-14 | $86.58 | $87.66 | $85.83 | $86.13 | $85.09 | 47,131 |
2022-03-11 | $87.38 | $87.38 | $85.79 | $85.83 | $84.79 | 13,704 |
2022-03-10 | $85.95 | $86.68 | $85.32 | $86.58 | $85.53 | 51,349 |
2022-03-09 | $86.10 | $88.22 | $86.10 | $87.42 | $86.36 | 22,071 |
2022-03-08 | $84.45 | $86.20 | $83.41 | $84.12 | $83.10 | 31,425 |
2022-03-07 | $87.91 | $87.93 | $84.47 | $84.49 | $83.47 | 123,314 |
2022-03-04 | $89.32 | $89.32 | $87.74 | $88.36 | $87.29 | 23,249 |
2022-03-03 | $91.87 | $91.87 | $90.08 | $90.61 | $89.52 | 13,777 |
2022-03-02 | $89.91 | $92.31 | $89.91 | $91.87 | $90.76 | 27,480 |
2022-03-01 | $91.62 | $92.00 | $88.89 | $89.40 | $88.32 | 45,623 |
2022-02-28 | $91.42 | $93.14 | $91.42 | $92.18 | $91.07 | 20,471 |
2022-02-25 | $91.08 | $93.15 | $91.08 | $93.11 | $91.99 | 19,708 |
2022-02-24 | $86.84 | $90.64 | $86.12 | $90.45 | $89.36 | 45,803 |
2022-02-23 | $92.45 | $92.45 | $89.71 | $89.86 | $88.78 | 29,264 |
2022-02-22 | $92.61 | $93.19 | $91.11 | $91.64 | $90.54 | 18,476 |
2022-02-18 | $93.42 | $94.05 | $92.74 | $93.06 | $91.94 | 35,866 |
2022-02-17 | $96.02 | $96.02 | $93.47 | $93.63 | $92.50 | 13,362 |
2022-02-16 | $96.03 | $97.14 | $95.75 | $96.81 | $95.64 | 12,523 |
2022-02-15 | $96.17 | $96.47 | $95.76 | $96.35 | $95.19 | 29,732 |
2022-02-14 | $94.95 | $95.64 | $93.49 | $94.22 | $93.08 | 31,989 |
2022-02-11 | $96.74 | $97.90 | $94.73 | $95.10 | $93.95 | 17,067 |
2022-02-10 | $97.76 | $99.46 | $96.66 | $97.06 | $95.89 | 13,149 |
2022-02-09 | $98.05 | $99.34 | $98.05 | $98.82 | $97.63 | 62,376 |
2022-02-08 | $96.51 | $97.27 | $96.46 | $97.15 | $95.98 | 15,241 |
2022-02-07 | $96.57 | $97.22 | $96.10 | $96.38 | $95.22 | 24,173 |
2022-02-04 | $94.95 | $96.92 | $94.71 | $96.17 | $95.01 | 23,008 |
2022-02-03 | $95.44 | $96.11 | $94.55 | $94.71 | $93.57 | 15,285 |
2022-02-02 | $96.73 | $96.73 | $95.27 | $96.18 | $95.02 | 60,990 |
2022-02-01 | $95.29 | $96.40 | $94.82 | $96.33 | $95.17 | 39,770 |
2022-01-31 | $92.00 | $95.40 | $92.00 | $95.36 | $94.21 | 20,441 |
2022-01-28 | $90.62 | $92.49 | $89.56 | $92.49 | $91.37 | 26,932 |
2022-01-27 | $92.36 | $93.36 | $90.34 | $90.86 | $89.76 | 124,505 |
2022-01-26 | $93.04 | $93.64 | $90.16 | $91.13 | $90.03 | 52,723 |
2022-01-25 | $91.48 | $92.85 | $89.60 | $91.50 | $90.40 | 1,588,681 |
2022-01-24 | $90.90 | $92.94 | $88.29 | $92.89 | $91.77 | 59,162 |
2022-01-21 | $94.53 | $94.65 | $92.61 | $92.61 | $91.49 | 72,508 |
2022-01-20 | $96.71 | $98.14 | $94.95 | $95.10 | $93.95 | 52,138 |
2022-01-19 | $98.46 | $98.46 | $95.93 | $95.96 | $94.80 | 99,785 |
2022-01-18 | $99.75 | $99.75 | $97.21 | $97.65 | $96.47 | 128,114 |
2022-01-14 | $100.85 | $100.85 | $99.43 | $100.55 | $99.34 | 28,816 |
2022-01-13 | $103.78 | $103.89 | $101.45 | $101.79 | $100.56 | 34,759 |
2022-01-12 | $104.49 | $104.82 | $102.99 | $103.26 | $102.01 | 29,252 |
2022-01-11 | $102.35 | $104.17 | $101.91 | $103.99 | $102.73 | 53,619 |
2022-01-10 | $102.50 | $102.50 | $100.43 | $101.98 | $100.75 | 53,022 |
2022-01-07 | $102.66 | $102.74 | $101.83 | $102.57 | $101.33 | 28,671 |
2022-01-06 | $102.18 | $102.73 | $101.01 | $102.42 | $101.18 | 28,069 |
2022-01-05 | $105.01 | $105.01 | $101.43 | $101.43 | $100.21 | 33,667 |
2022-01-04 | $104.12 | $105.00 | $104.12 | $104.62 | $103.36 | 21,424 |
2022-01-03 | $104.14 | $104.63 | $103.19 | $103.45 | $102.20 | 32,089 |
2021-12-31 | $103.93 | $104.27 | $103.65 | $103.70 | $102.45 | 10,828 |
2021-12-30 | $104.79 | $104.90 | $103.90 | $103.90 | $102.65 | 72,553 |
2021-12-29 | $104.80 | $105.17 | $104.11 | $104.16 | $102.90 | 32,229 |
2021-12-28 | $105.34 | $105.86 | $104.84 | $104.88 | $103.62 | 69,629 |
2021-12-27 | $104.23 | $105.33 | $104.08 | $105.33 | $104.06 | 36,721 |
2021-12-23 | $102.92 | $104.04 | $102.92 | $103.74 | $102.49 | 31,686 |
2021-12-22 | $101.18 | $102.25 | $100.92 | $102.25 | $101.02 | 22,911 |
2021-12-21 | $99.78 | $101.04 | $99.78 | $100.84 | $99.62 | 77,269 |
2021-12-20 | $99.53 | $99.53 | $97.22 | $98.47 | $97.28 | 81,476 |
2021-12-17 | $102.55 | $102.57 | $100.95 | $101.60 | $99.75 | 18,573 |
2021-12-16 | $103.77 | $103.97 | $101.96 | $102.58 | $100.72 | 61,589 |
2021-12-15 | $102.19 | $102.86 | $100.82 | $102.66 | $100.80 | 21,064 |
2021-12-14 | $101.16 | $102.33 | $100.74 | $101.80 | $99.95 | 1,696,524 |
2021-12-13 | $102.62 | $102.62 | $101.55 | $101.59 | $99.75 | 23,371 |
2021-12-10 | $104.24 | $104.24 | $102.39 | $103.02 | $101.15 | 27,162 |
2021-12-09 | $104.39 | $104.39 | $103.23 | $103.23 | $101.36 | 12,406 |
2021-12-08 | $104.95 | $105.06 | $104.40 | $104.83 | $102.93 | 16,024 |
2021-12-07 | $104.04 | $105.51 | $104.00 | $104.89 | $102.99 | 26,631 |
2021-12-06 | $102.62 | $103.23 | $101.64 | $102.46 | $100.60 | 32,137 |
2021-12-03 | $104.48 | $104.48 | $100.72 | $101.56 | $99.72 | 23,156 |
2021-12-02 | $101.37 | $104.26 | $101.37 | $103.73 | $101.85 | 38,841 |
2021-12-01 | $104.05 | $104.99 | $101.12 | $101.12 | $99.28 | 56,768 |
2021-11-30 | $104.24 | $105.32 | $102.23 | $102.23 | $100.37 | 66,528 |
2021-11-29 | $106.18 | $106.18 | $104.51 | $105.41 | $103.50 | 17,100 |
2021-11-26 | $105.59 | $105.59 | $103.58 | $104.25 | $102.36 | 36,274 |
2021-11-24 | $107.19 | $108.08 | $107.19 | $107.81 | $105.85 | 18,322 |
2021-11-23 | $107.80 | $108.03 | $106.31 | $107.90 | $105.94 | 47,031 |
2021-11-22 | $108.48 | $108.80 | $107.15 | $107.15 | $105.21 | 17,469 |
2021-11-19 | $107.46 | $108.12 | $107.27 | $107.45 | $105.50 | 18,793 |
2021-11-18 | $109.07 | $109.07 | $107.91 | $108.15 | $106.19 | 16,502 |
2021-11-17 | $109.80 | $109.80 | $108.32 | $108.63 | $106.66 | 67,829 |
2021-11-16 | $109.70 | $110.36 | $109.22 | $109.89 | $107.90 | 25,662 |
2021-11-15 | $110.43 | $110.52 | $109.93 | $110.02 | $108.02 | 23,761 |
2021-11-12 | $109.68 | $109.99 | $109.27 | $109.93 | $107.93 | 10,056 |
2021-11-11 | $108.44 | $109.38 | $108.44 | $109.18 | $107.20 | 9,472 |
2021-11-10 | $108.81 | $108.90 | $107.63 | $108.04 | $106.08 | 20,781 |
2021-11-09 | $109.60 | $109.72 | $108.79 | $109.39 | $107.40 | 46,428 |
2021-11-08 | $110.47 | $110.47 | $109.52 | $109.61 | $107.62 | 33,050 |
2021-11-05 | $110.45 | $110.70 | $109.38 | $109.62 | $107.63 | 27,672 |
2021-11-04 | $110.43 | $110.43 | $108.87 | $109.37 | $107.38 | 41,474 |
2021-11-03 | $108.77 | $110.20 | $108.68 | $110.05 | $108.05 | 29,141 |
2021-11-02 | $108.50 | $108.89 | $108.26 | $108.84 | $106.86 | 27,015 |
2021-11-01 | $107.70 | $108.21 | $107.45 | $108.18 | $106.22 | 54,272 |
2021-10-29 | $105.98 | $106.88 | $105.98 | $106.72 | $104.78 | 18,569 |
2021-10-28 | $104.36 | $105.97 | $104.36 | $105.93 | $104.01 | 15,491 |
2021-10-27 | $106.14 | $106.14 | $103.82 | $103.90 | $102.01 | 25,966 |
2021-10-26 | $106.97 | $106.98 | $106.07 | $106.07 | $104.14 | 27,812 |
2021-10-25 | $106.11 | $106.29 | $105.18 | $106.09 | $104.16 | 18,839 |
2021-10-22 | $104.76 | $105.45 | $104.54 | $105.40 | $103.49 | 15,343 |
2021-10-21 | $103.94 | $104.65 | $103.94 | $104.37 | $102.48 | 15,742 |
2021-10-20 | $103.77 | $104.28 | $103.61 | $104.14 | $102.25 | 21,707 |
2021-10-19 | $102.59 | $103.43 | $102.39 | $103.42 | $101.54 | 45,092 |
2021-10-18 | $101.74 | $102.41 | $101.74 | $102.20 | $100.35 | 45,603 |
2021-10-15 | $102.29 | $102.55 | $101.84 | $101.84 | $99.99 | 24,243 |
2021-10-14 | $100.27 | $100.97 | $99.96 | $100.97 | $99.14 | 21,275 |
2021-10-13 | $99.07 | $99.11 | $98.09 | $99.04 | $97.24 | 19,376 |
2021-10-12 | $98.98 | $99.19 | $98.60 | $98.79 | $97.00 | 30,180 |
2021-10-11 | $100.06 | $100.85 | $99.02 | $99.02 | $97.22 | 9,033 |
2021-10-08 | $99.34 | $100.00 | $99.34 | $99.70 | $97.89 | 6,752 |
2021-10-07 | $99.10 | $99.95 | $99.10 | $99.19 | $97.38 | 34,837 |
2021-10-06 | $96.81 | $97.95 | $96.40 | $97.95 | $96.17 | 4,974 |
2021-10-05 | $96.20 | $97.95 | $96.02 | $97.71 | $95.93 | 9,229 |
2021-10-04 | $96.30 | $96.62 | $95.46 | $95.60 | $93.87 | 25,840 |
2021-10-01 | $95.53 | $97.13 | $95.13 | $96.66 | $94.90 | 8,464 |
2021-09-30 | $97.09 | $97.31 | $95.40 | $95.40 | $93.67 | 29,961 |
2021-09-29 | $96.66 | $96.81 | $96.29 | $96.48 | $94.73 | 6,699 |
2021-09-28 | $98.21 | $98.21 | $96.25 | $96.25 | $94.50 | 5,551 |
2021-09-27 | $97.92 | $98.73 | $97.92 | $98.40 | $96.61 | 7,062 |
2021-09-24 | $96.95 | $97.74 | $96.95 | $97.52 | $95.75 | 6,571 |
2021-09-23 | $96.13 | $97.61 | $96.13 | $97.27 | $95.50 | 8,442 |
2021-09-22 | $94.66 | $95.53 | $94.66 | $95.33 | $93.60 | 5,755 |
2021-09-21 | $94.72 | $95.09 | $93.71 | $93.99 | $92.28 | 64,317 |
2021-09-20 | $95.11 | $95.11 | $93.10 | $94.11 | $92.40 | 25,724 |
2021-09-17 | $98.08 | $98.08 | $97.14 | $97.58 | $95.55 | 10,531 |
2021-09-16 | $98.26 | $98.38 | $97.46 | $97.79 | $95.75 | 17,144 |
2021-09-15 | $97.47 | $98.45 | $97.46 | $98.23 | $96.18 | 6,082 |
2021-09-14 | $98.66 | $98.66 | $96.85 | $97.08 | $95.06 | 13,649 |
2021-09-13 | $98.29 | $98.29 | $97.53 | $98.01 | $95.96 | 10,840 |
2021-09-10 | $99.26 | $99.26 | $97.74 | $97.79 | $95.75 | 36,513 |
2021-09-09 | $98.16 | $99.28 | $98.04 | $98.45 | $96.40 | 14,570 |
2021-09-08 | $98.43 | $98.78 | $97.86 | $98.31 | $96.26 | 49,096 |
2021-09-07 | $100.03 | $100.03 | $98.86 | $98.86 | $96.80 | 30,136 |
2021-09-03 | $100.45 | $100.59 | $100.01 | $100.06 | $97.97 | 10,617 |
2021-09-02 | $100.27 | $100.68 | $100.25 | $100.37 | $98.27 | 11,398 |
2021-09-01 | $99.83 | $100.54 | $98.96 | $99.89 | $97.81 | 36,725 |
2021-08-31 | $100.34 | $100.34 | $99.44 | $99.57 | $97.50 | 13,809 |
2021-08-30 | $100.50 | $100.50 | $99.59 | $99.59 | $97.51 | 11,610 |
2021-08-27 | $98.69 | $100.46 | $98.69 | $100.36 | $98.27 | 11,364 |
2021-08-26 | $99.30 | $99.30 | $98.37 | $98.37 | $96.31 | 15,033 |
2021-08-25 | $98.57 | $99.66 | $98.57 | $99.07 | $97.00 | 24,563 |
2021-08-24 | $98.00 | $98.37 | $97.89 | $98.24 | $96.19 | 10,789 |
2021-08-23 | $96.91 | $97.82 | $96.91 | $97.53 | $95.49 | 12,559 |
2021-08-20 | $95.22 | $96.55 | $95.22 | $96.37 | $94.36 | 3,795 |
2021-08-19 | $95.17 | $95.24 | $94.33 | $95.03 | $93.05 | 27,861 |
2021-08-18 | $97.16 | $97.61 | $96.09 | $96.09 | $94.08 | 16,422 |
2021-08-17 | $97.58 | $97.99 | $96.59 | $97.34 | $95.31 | 26,132 |
2021-08-16 | $98.31 | $98.66 | $97.67 | $98.54 | $96.48 | 14,838 |
2021-08-13 | $99.19 | $99.19 | $98.47 | $98.55 | $96.50 | 7,022 |
2021-08-12 | $99.15 | $99.15 | $98.36 | $98.85 | $96.79 | 7,612 |
2021-08-11 | $99.31 | $99.32 | $98.61 | $98.91 | $96.85 | 66,334 |
2021-08-10 | $98.75 | $99.01 | $98.13 | $98.46 | $96.41 | 27,096 |
2021-08-09 | $98.47 | $98.74 | $97.86 | $98.51 | $96.45 | 19,583 |
2021-08-06 | $97.60 | $98.17 | $97.60 | $98.14 | $96.09 | 18,614 |
2021-08-05 | $95.61 | $97.06 | $95.61 | $97.06 | $95.03 | 8,421 |
2021-08-04 | $95.00 | $95.75 | $95.00 | $95.49 | $93.50 | 91,749 |
2021-08-03 | $95.99 | $95.99 | $94.66 | $95.44 | $93.45 | 11,195 |
2021-08-02 | $96.05 | $96.94 | $95.59 | $95.59 | $93.60 | 13,047 |
2021-07-30 | $95.11 | $96.11 | $95.11 | $95.30 | $93.31 | 4,790 |
2021-07-29 | $95.30 | $95.84 | $95.30 | $95.56 | $93.57 | 24,368 |
2021-07-28 | $93.90 | $94.50 | $93.23 | $94.12 | $92.16 | 198,985 |
2021-07-27 | $93.89 | $93.97 | $93.11 | $93.55 | $91.59 | 22,660 |
2021-07-26 | $94.00 | $94.38 | $94.00 | $94.32 | $92.35 | 12,584 |
2021-07-23 | $94.12 | $94.12 | $93.58 | $93.81 | $91.85 | 24,846 |
2021-07-22 | $94.16 | $94.16 | $93.27 | $93.32 | $91.37 | 8,858 |
2021-07-21 | $92.83 | $94.30 | $92.83 | $94.03 | $92.07 | 10,505 |
2021-07-20 | $90.29 | $92.80 | $90.27 | $92.29 | $90.36 | 22,918 |
2021-07-19 | $90.84 | $90.84 | $89.46 | $89.91 | $88.03 | 24,990 |
2021-07-16 | $93.40 | $93.40 | $91.96 | $92.08 | $90.16 | 11,733 |
2021-07-15 | $92.50 | $93.21 | $92.39 | $92.87 | $90.94 | 13,880 |
2021-07-14 | $94.26 | $94.52 | $92.92 | $93.03 | $91.09 | 7,949 |
2021-07-13 | $95.12 | $95.12 | $94.24 | $94.24 | $92.27 | 9,062 |
2021-07-12 | $93.97 | $95.38 | $93.97 | $95.30 | $93.31 | 21,905 |
2021-07-09 | $93.51 | $94.28 | $93.23 | $94.28 | $92.31 | 7,798 |
2021-07-08 | $92.63 | $93.13 | $91.84 | $92.31 | $90.39 | 20,213 |
2021-07-07 | $94.06 | $94.40 | $93.42 | $94.33 | $92.37 | 13,539 |
2021-07-06 | $94.67 | $94.80 | $93.50 | $94.13 | $92.17 | 51,100 |
2021-07-02 | $95.00 | $95.00 | $94.29 | $94.68 | $92.70 | 18,923 |
2021-07-01 | $94.57 | $94.73 | $94.20 | $94.61 | $92.64 | 53,161 |
2021-06-30 | $93.77 | $94.10 | $93.48 | $94.04 | $92.08 | 17,593 |
2021-06-29 | $94.10 | $94.47 | $93.81 | $93.96 | $92.00 | 12,958 |
2021-06-28 | $94.58 | $94.64 | $93.15 | $93.58 | $91.63 | 9,440 |
2021-06-25 | $93.99 | $94.74 | $93.94 | $94.58 | $92.61 | 18,887 |
2021-06-24 | $93.32 | $93.52 | $92.78 | $93.48 | $91.53 | 3,495 |
2021-06-23 | $92.35 | $93.01 | $92.30 | $92.61 | $90.68 | 28,883 |
2021-06-22 | $91.59 | $92.21 | $91.23 | $92.12 | $90.20 | 8,458 |
2021-06-21 | $90.45 | $92.13 | $90.45 | $92.12 | $90.19 | 24,640 |
2021-06-18 | $91.87 | $91.87 | $90.26 | $90.26 | $88.00 | 11,911 |
2021-06-17 | $94.10 | $94.10 | $91.70 | $92.44 | $90.13 | 22,583 |
2021-06-16 | $93.40 | $94.14 | $92.85 | $93.78 | $91.44 | 33,230 |
2021-06-15 | $93.33 | $93.85 | $92.76 | $93.33 | $91.00 | 71,715 |
2021-06-14 | $93.33 | $93.33 | $92.47 | $92.82 | $90.50 | 17,906 |
2021-06-11 | $92.73 | $93.09 | $92.73 | $93.09 | $90.77 | 4,874 |
2021-06-10 | $92.82 | $93.06 | $92.20 | $92.20 | $89.90 | 17,805 |
2021-06-09 | $93.25 | $93.25 | $92.38 | $92.38 | $90.07 | 11,281 |
2021-06-08 | $92.95 | $93.42 | $92.34 | $93.27 | $90.94 | 10,801 |
2021-06-07 | $93.52 | $93.52 | $92.95 | $92.95 | $90.63 | 13,057 |
2021-06-04 | $92.74 | $93.20 | $92.45 | $93.20 | $90.87 | 4,929 |
2021-06-03 | $92.27 | $93.38 | $92.27 | $93.15 | $90.82 | 4,247 |
2021-06-02 | $93.12 | $93.12 | $92.56 | $92.98 | $90.66 | 10,121 |
2021-06-01 | $93.27 | $93.48 | $92.64 | $92.90 | $90.58 | 13,520 |
2021-05-28 | $92.39 | $92.81 | $92.39 | $92.75 | $90.43 | 4,670 |
2021-05-27 | $92.15 | $92.43 | $92.08 | $92.43 | $90.12 | 6,028 |
2021-05-26 | $91.18 | $91.95 | $90.97 | $91.62 | $89.33 | 4,869 |
2021-05-25 | $92.09 | $92.43 | $90.85 | $90.85 | $88.58 | 7,615 |
2021-05-24 | $91.69 | $91.87 | $91.37 | $91.69 | $89.40 | 5,644 |
2021-05-21 | $91.05 | $91.72 | $91.00 | $91.29 | $89.01 | 11,451 |
2021-05-20 | $90.06 | $90.85 | $89.91 | $90.40 | $88.14 | 6,846 |
2021-05-19 | $89.06 | $89.89 | $88.37 | $89.89 | $87.64 | 11,300 |
2021-05-18 | $91.74 | $91.79 | $90.25 | $90.25 | $88.00 | 18,505 |
2021-05-17 | $91.67 | $91.67 | $90.75 | $91.41 | $89.13 | 81,501 |
2021-05-14 | $90.72 | $91.92 | $90.72 | $91.79 | $89.50 | 6,680 |
2021-05-13 | $88.42 | $90.43 | $88.18 | $90.17 | $87.92 | 13,644 |
2021-05-12 | $90.75 | $90.75 | $88.27 | $88.27 | $86.07 | 10,480 |
2021-05-11 | $90.06 | $90.71 | $89.74 | $90.30 | $88.04 | 10,765 |
2021-05-10 | $92.53 | $93.04 | $91.53 | $91.55 | $89.26 | 13,305 |
2021-05-07 | $91.83 | $92.42 | $91.83 | $92.42 | $90.11 | 11,225 |
2021-05-06 | $91.44 | $91.66 | $90.43 | $91.66 | $89.37 | 10,981 |
2021-05-05 | $90.59 | $91.47 | $90.26 | $91.28 | $89.00 | 23,900 |
2021-05-04 | $89.90 | $90.23 | $89.14 | $90.11 | $87.85 | 8,694 |
2021-05-03 | $90.48 | $90.70 | $89.88 | $90.28 | $88.02 | 45,942 |
2021-04-30 | $90.30 | $90.30 | $89.47 | $89.71 | $87.47 | 10,290 |
2021-04-29 | $90.97 | $90.97 | $90.00 | $90.71 | $88.45 | 8,320 |
2021-04-28 | $89.98 | $90.24 | $89.82 | $90.15 | $87.90 | 11,706 |
2021-04-27 | $89.73 | $90.01 | $89.45 | $89.98 | $87.73 | 19,823 |
2021-04-26 | $89.84 | $90.11 | $89.63 | $89.65 | $87.41 | 13,185 |
2021-04-23 | $87.77 | $89.36 | $87.52 | $89.33 | $87.10 | 11,581 |
2021-04-22 | $88.11 | $88.39 | $87.06 | $87.38 | $85.20 | 7,282 |
2021-04-21 | $86.82 | $88.18 | $86.82 | $88.11 | $85.91 | 20,449 |
2021-04-20 | $88.04 | $88.04 | $86.77 | $87.13 | $84.95 | 31,823 |
2021-04-19 | $88.56 | $88.74 | $87.82 | $88.49 | $86.28 | 40,552 |
2021-04-16 | $89.01 | $89.01 | $88.19 | $88.73 | $86.51 | 12,887 |
2021-04-15 | $88.91 | $88.91 | $88.10 | $88.44 | $86.23 | 15,644 |
2021-04-14 | $87.77 | $88.75 | $87.77 | $88.06 | $85.86 | 31,352 |
2021-04-13 | $88.24 | $88.24 | $87.27 | $87.40 | $85.22 | 46,884 |
2021-04-12 | $87.30 | $88.08 | $87.30 | $88.06 | $85.86 | 20,827 |
2021-04-09 | $86.79 | $87.40 | $86.67 | $87.40 | $85.22 | 9,942 |
2021-04-08 | $86.83 | $86.83 | $86.20 | $86.75 | $84.58 | 11,238 |
2021-04-07 | $87.40 | $87.40 | $86.41 | $86.51 | $84.35 | 9,826 |
2021-04-06 | $87.27 | $87.50 | $86.80 | $86.98 | $84.81 | 62,407 |
2021-04-05 | $87.43 | $87.43 | $86.58 | $87.33 | $85.15 | 46,240 |
2021-04-01 | $84.74 | $86.23 | $84.66 | $86.23 | $84.07 | 31,589 |
2021-03-31 | $84.42 | $84.90 | $84.27 | $84.39 | $82.28 | 12,737 |
2021-03-30 | $83.72 | $84.08 | $83.70 | $83.87 | $81.78 | 10,950 |
2021-03-29 | $84.20 | $84.37 | $83.42 | $83.85 | $81.75 | 9,834 |
2021-03-26 | $83.34 | $84.32 | $83.34 | $84.32 | $82.21 | 8,814 |
2021-03-25 | $81.82 | $83.15 | $81.01 | $82.98 | $80.91 | 9,679 |
2021-03-24 | $83.23 | $83.70 | $82.40 | $82.40 | $80.34 | 13,845 |
2021-03-23 | $84.61 | $84.61 | $82.87 | $82.87 | $80.80 | 8,694 |
2021-03-22 | $84.84 | $85.03 | $84.35 | $84.61 | $82.49 | 5,698 |
2021-03-19 | $85.42 | $85.53 | $84.38 | $85.21 | $82.76 | 5,989 |
2021-03-18 | $87.25 | $87.25 | $85.01 | $85.01 | $82.56 | 12,806 |
2021-03-17 | $85.00 | $86.20 | $85.00 | $86.20 | $83.72 | 5,697 |
2021-03-16 | $86.01 | $86.18 | $85.50 | $85.55 | $83.09 | 5,681 |
2021-03-15 | $86.35 | $86.36 | $85.48 | $86.35 | $83.86 | 9,585 |
2021-03-12 | $85.31 | $86.09 | $85.31 | $85.96 | $83.49 | 10,276 |
2021-03-11 | $84.84 | $85.53 | $84.70 | $85.31 | $82.86 | 44,845 |
2021-03-10 | $84.61 | $84.93 | $84.49 | $84.64 | $82.20 | 18,254 |
2021-03-09 | $83.53 | $84.36 | $82.96 | $83.61 | $81.20 | 19,724 |
2021-03-08 | $82.49 | $83.65 | $82.42 | $82.83 | $80.44 | 14,552 |
2021-03-05 | $81.21 | $82.11 | $79.44 | $82.11 | $79.74 | 14,854 |
2021-03-04 | $82.16 | $82.16 | $79.49 | $80.69 | $78.37 | 23,260 |
2021-03-03 | $82.30 | $83.53 | $82.05 | $82.16 | $79.80 | 14,458 |
2021-03-02 | $83.20 | $83.20 | $82.27 | $82.27 | $79.90 | 10,251 |
2021-03-01 | $81.53 | $83.56 | $81.53 | $83.22 | $80.83 | 42,917 |
2021-02-26 | $81.80 | $81.80 | $80.01 | $80.63 | $78.31 | 9,085 |
2021-02-25 | $83.14 | $83.53 | $81.23 | $81.42 | $79.08 | 10,381 |
2021-02-24 | $82.02 | $82.80 | $81.44 | $82.79 | $80.41 | 9,649 |
2021-02-23 | $81.47 | $81.74 | $80.38 | $81.51 | $79.16 | 14,616 |
2021-02-22 | $81.75 | $81.99 | $81.37 | $81.63 | $79.28 | 6,204 |
2021-02-19 | $81.50 | $82.15 | $81.50 | $81.89 | $79.53 | 6,180 |
2021-02-18 | $82.00 | $82.00 | $80.99 | $81.19 | $78.85 | 9,219 |
2021-02-17 | $82.74 | $82.74 | $81.60 | $82.00 | $79.64 | 7,237 |
2021-02-16 | $82.31 | $82.76 | $82.18 | $82.65 | $80.27 | 6,564 |
2021-02-12 | $81.65 | $81.91 | $81.38 | $81.78 | $79.42 | 5,049 |
2021-02-11 | $81.36 | $81.36 | $80.05 | $80.85 | $78.52 | 47,405 |
2021-02-10 | $81.29 | $81.29 | $80.68 | $80.88 | $78.55 | 22,508 |
2021-02-09 | $80.28 | $80.84 | $80.20 | $80.61 | $78.29 | 6,039 |
2021-02-08 | $79.77 | $80.27 | $79.63 | $80.27 | $77.96 | 11,447 |
2021-02-05 | $79.59 | $79.59 | $79.05 | $79.30 | $77.02 | 21,662 |
2021-02-04 | $78.36 | $78.88 | $78.03 | $78.88 | $76.61 | 49,796 |
2021-02-03 | $78.04 | $78.30 | $77.90 | $77.92 | $75.68 | 5,119 |
2021-02-02 | $77.47 | $78.32 | $77.47 | $78.04 | $75.79 | 10,737 |
2021-02-01 | $75.21 | $76.82 | $74.98 | $76.68 | $74.47 | 12,007 |
2021-01-29 | $76.13 | $76.13 | $73.88 | $74.52 | $72.38 | 7,605 |
2021-01-28 | $74.84 | $76.50 | $74.84 | $76.07 | $73.88 | 28,678 |
2021-01-27 | $76.12 | $76.12 | $74.33 | $74.33 | $72.19 | 5,137 |
2021-01-26 | $77.40 | $77.40 | $76.86 | $76.86 | $74.64 | 6,213 |
2021-01-25 | $77.50 | $77.83 | $76.81 | $77.17 | $74.95 | 10,359 |
2021-01-22 | $78.07 | $78.11 | $77.24 | $77.94 | $75.70 | 90,275 |
2021-01-21 | $79.17 | $79.62 | $78.40 | $78.43 | $76.17 | 6,257 |
2021-01-20 | $79.17 | $79.25 | $78.87 | $79.17 | $76.89 | 6,171 |
2021-01-19 | $79.16 | $79.21 | $78.62 | $79.09 | $76.82 | 8,704 |
2021-01-15 | $78.64 | $78.82 | $77.77 | $78.53 | $76.27 | 9,543 |
2021-01-14 | $79.60 | $79.72 | $79.17 | $79.19 | $76.91 | 5,165 |
2021-01-13 | $79.88 | $79.88 | $78.77 | $79.05 | $76.78 | 9,425 |
2021-01-12 | $79.44 | $79.84 | $78.95 | $79.35 | $77.07 | 15,197 |
2021-01-11 | $78.36 | $78.78 | $77.92 | $78.50 | $76.24 | 14,623 |
2021-01-08 | $78.35 | $78.82 | $77.61 | $78.37 | $76.11 | 22,747 |
2021-01-07 | $78.58 | $79.32 | $77.98 | $78.15 | $75.90 | 29,924 |
2021-01-06 | $75.17 | $77.85 | $75.17 | $77.18 | $74.96 | 20,751 |
2021-01-05 | $73.90 | $74.75 | $73.38 | $74.57 | $72.42 | 6,208 |
2021-01-04 | $76.18 | $76.18 | $73.61 | $74.27 | $72.13 | 42,064 |
2020-12-31 | $74.89 | $75.32 | $74.34 | $75.31 | $73.14 | 17,364 |
2020-12-30 | $74.58 | $74.76 | $74.52 | $74.65 | $72.51 | 21,883 |
2020-12-29 | $75.87 | $75.87 | $74.09 | $74.19 | $72.06 | 6,033 |
2020-12-28 | $75.60 | $75.60 | $74.71 | $75.04 | $72.88 | 8,625 |
2020-12-24 | $75.22 | $75.22 | $74.34 | $74.73 | $72.58 | 5,235 |
2020-12-23 | $74.77 | $74.84 | $74.55 | $74.55 | $72.40 | 2,238 |
2020-12-22 | $74.76 | $74.78 | $73.96 | $74.16 | $72.03 | 5,191 |
2020-12-21 | $74.01 | $74.53 | $73.51 | $74.18 | $72.05 | 5,358 |
2020-12-18 | $75.08 | $75.21 | $74.86 | $74.94 | $72.15 | 5,766 |
2020-12-17 | $74.98 | $75.15 | $74.10 | $75.15 | $72.35 | 10,971 |
2020-12-16 | $74.83 | $74.83 | $74.23 | $74.55 | $71.77 | 6,067 |
2020-12-15 | $73.70 | $74.27 | $73.36 | $74.13 | $71.37 | 5,415 |
2020-12-14 | $74.58 | $74.58 | $72.97 | $72.97 | $70.26 | 11,479 |
2020-12-11 | $73.08 | $73.61 | $73.08 | $73.47 | $70.73 | 1,683 |
2020-12-10 | $73.64 | $73.65 | $73.27 | $73.65 | $70.91 | 8,135 |
2020-12-09 | $74.24 | $74.24 | $73.45 | $73.86 | $71.11 | 2,689 |
2020-12-08 | $73.48 | $74.26 | $73.48 | $74.19 | $71.43 | 10,617 |
2020-12-07 | $73.12 | $73.65 | $73.03 | $73.62 | $70.88 | 3,633 |
2020-12-04 | $73.32 | $73.50 | $72.93 | $73.44 | $70.70 | 25,174 |
2020-12-03 | $71.06 | $73.08 | $71.06 | $72.44 | $69.74 | 8,656 |
2020-12-02 | $70.23 | $70.81 | $70.23 | $70.74 | $68.11 | 5,669 |
2020-12-01 | $69.89 | $70.53 | $69.89 | $70.24 | $67.62 | 9,463 |
2020-11-30 | $70.22 | $70.22 | $69.01 | $69.01 | $66.44 | 4,646 |
2020-11-27 | $70.36 | $70.36 | $70.18 | $70.22 | $67.60 | 5,085 |
2020-11-25 | $69.66 | $70.03 | $69.50 | $70.03 | $67.42 | 1,480 |
2020-11-24 | $69.50 | $70.24 | $69.13 | $70.03 | $67.43 | 13,065 |
2020-11-23 | $68.87 | $68.96 | $68.37 | $68.93 | $66.37 | 7,132 |
2020-11-20 | $67.24 | $67.90 | $67.24 | $67.72 | $65.19 | 8,342 |
2020-11-19 | $67.68 | $67.80 | $67.55 | $67.68 | $65.16 | 3,429 |
2020-11-18 | $69.26 | $69.26 | $67.91 | $67.91 | $65.38 | 7,931 |
2020-11-17 | $67.52 | $68.65 | $67.52 | $68.65 | $66.09 | 7,028 |
2020-11-16 | $68.80 | $68.80 | $67.99 | $68.28 | $65.74 | 10,499 |
2020-11-13 | $66.78 | $67.38 | $66.65 | $67.17 | $64.67 | 9,573 |
2020-11-12 | $66.73 | $66.73 | $65.65 | $65.90 | $63.44 | 12,359 |
2020-11-11 | $67.54 | $67.60 | $66.85 | $66.96 | $64.47 | 21,516 |
2020-11-10 | $66.36 | $66.86 | $66.36 | $66.82 | $64.33 | 1,428 |
2020-11-09 | $67.92 | $67.92 | $66.48 | $66.48 | $64.00 | 9,079 |
2020-11-06 | $65.10 | $65.10 | $63.85 | $64.07 | $61.68 | 6,359 |
2020-11-05 | $64.47 | $65.06 | $64.47 | $64.78 | $62.37 | 44,799 |
2020-11-04 | $62.15 | $64.04 | $62.15 | $63.46 | $61.10 | 3,393 |
2020-11-03 | $62.38 | $62.87 | $62.38 | $62.72 | $60.39 | 1,993 |
2020-11-02 | $60.76 | $61.74 | $60.76 | $61.30 | $59.02 | 12,115 |
2020-10-30 | $60.03 | $60.44 | $59.88 | $60.44 | $58.19 | 19,726 |
2020-10-29 | $60.51 | $60.89 | $60.20 | $60.83 | $58.56 | 1,648 |
2020-10-28 | $60.75 | $60.75 | $60.20 | $60.35 | $58.10 | 4,292 |
2020-10-27 | $63.05 | $63.05 | $62.12 | $62.12 | $59.80 | 13,103 |
2020-10-26 | $62.38 | $62.60 | $62.26 | $62.60 | $60.27 | 2,031 |
2020-10-23 | $64.63 | $64.63 | $63.93 | $63.93 | $61.55 | 1,386 |
2020-10-22 | $63.82 | $63.91 | $63.34 | $63.81 | $61.43 | 1,776 |
2020-10-21 | $64.13 | $64.41 | $63.40 | $63.45 | $61.09 | 4,294 |
2020-10-20 | $64.01 | $64.32 | $63.97 | $63.97 | $61.58 | 2,310 |
2020-10-19 | $64.92 | $64.92 | $63.53 | $63.53 | $61.16 | 22,108 |
2020-10-16 | $64.98 | $64.98 | $64.48 | $64.48 | $62.08 | 3,072 |
2020-10-15 | $63.32 | $64.51 | $63.32 | $64.45 | $62.05 | 5,601 |
2020-10-14 | $63.80 | $64.35 | $63.76 | $63.76 | $61.38 | 2,318 |
2020-10-13 | $64.20 | $64.20 | $63.75 | $63.81 | $61.43 | 1,871 |
2020-10-12 | $63.82 | $63.91 | $63.71 | $63.91 | $61.53 | 1,395 |
2020-10-09 | $63.28 | $63.28 | $63.18 | $63.18 | $60.83 | 907 |
2020-10-08 | $61.63 | $62.80 | $61.63 | $62.72 | $60.39 | 10,685 |
2020-10-07 | $60.30 | $60.65 | $60.20 | $60.65 | $58.39 | 4,184 |
2020-10-06 | $60.28 | $60.90 | $59.61 | $59.75 | $57.52 | 3,436 |
2020-10-05 | $59.85 | $60.12 | $59.78 | $60.05 | $57.81 | 11,099 |
2020-10-02 | $58.80 | $59.33 | $58.80 | $59.18 | $56.97 | 7,274 |
2020-10-01 | $58.48 | $58.48 | $57.92 | $58.13 | $55.97 | 4,281 |
2020-09-30 | $58.26 | $58.26 | $57.92 | $58.02 | $55.85 | 430 |
2020-09-29 | $57.73 | $57.78 | $57.16 | $57.53 | $55.38 | 8,408 |
2020-09-28 | $57.85 | $57.85 | $57.77 | $57.77 | $55.62 | 448 |
2020-09-25 | $56.21 | $56.21 | $56.21 | $56.21 | $54.12 | 278 |
2020-09-24 | $55.22 | $55.76 | $54.98 | $55.42 | $53.36 | 958 |
2020-09-23 | $56.59 | $56.59 | $55.49 | $55.49 | $53.43 | 613 |
2020-09-22 | $56.81 | $56.81 | $55.84 | $56.59 | $54.48 | 2,763 |
2020-09-21 | $56.81 | $57.22 | $56.00 | $56.55 | $54.45 | 2,659 |
2020-09-18 | $58.73 | $58.73 | $58.35 | $58.38 | $55.90 | 556 |
2020-09-17 | $58.55 | $58.55 | $58.32 | $58.37 | $55.90 | 79,712 |
2020-09-16 | $59.28 | $59.28 | $58.87 | $58.87 | $56.37 | 752 |
2020-09-15 | $58.24 | $58.40 | $58.07 | $58.07 | $55.61 | 2,204 |
2020-09-14 | $58.75 | $58.75 | $58.28 | $58.38 | $55.90 | 1,528 |
2020-09-11 | $57.28 | $57.81 | $57.28 | $57.50 | $55.06 | 871 |
2020-09-10 | $58.55 | $58.55 | $57.29 | $57.29 | $54.86 | 2,622 |
2020-09-09 | $58.20 | $58.42 | $57.85 | $58.42 | $55.94 | 6,533 |
2020-09-08 | $58.61 | $58.61 | $57.66 | $57.66 | $55.21 | 3,283 |
2020-09-04 | $60.71 | $60.85 | $59.26 | $59.65 | $57.12 | 4,169 |
2020-09-03 | $60.71 | $60.71 | $59.79 | $59.98 | $57.44 | 3,890 |
2020-09-02 | $61.40 | $61.40 | $61.40 | $61.40 | $58.80 | 122 |
2020-09-01 | $60.03 | $60.72 | $60.03 | $60.66 | $58.09 | 2,317 |
2020-08-31 | $60.70 | $60.70 | $60.21 | $60.34 | $57.79 | 2,930 |
2020-08-28 | $60.53 | $60.66 | $60.53 | $60.66 | $58.09 | 852 |
2020-08-27 | $59.85 | $60.89 | $59.85 | $60.66 | $58.09 | 278,122 |
2020-08-26 | $59.74 | $60.26 | $59.74 | $60.09 | $57.54 | 992 |
2020-08-25 | $60.25 | $60.25 | $60.03 | $60.08 | $57.53 | 3,080 |
2020-08-24 | $59.33 | $60.07 | $59.33 | $60.07 | $57.52 | 3,719 |
2020-08-21 | $59.23 | $59.27 | $58.89 | $59.23 | $56.72 | 20,942 |
2020-08-20 | $59.49 | $59.73 | $59.17 | $59.23 | $56.72 | 433,219 |
2020-08-19 | $60.15 | $60.15 | $59.89 | $59.89 | $57.35 | 1,865 |
2020-08-18 | $60.02 | $60.02 | $59.75 | $59.76 | $57.23 | 2,532 |
2020-08-17 | $59.96 | $59.96 | $59.93 | $59.93 | $57.39 | 962 |
2020-08-14 | $60.02 | $60.39 | $59.73 | $60.08 | $57.54 | 1,781 |
2020-08-13 | $60.24 | $60.24 | $59.98 | $59.98 | $57.44 | 1,615 |
2020-08-12 | $61.07 | $61.07 | $60.29 | $60.37 | $57.81 | 1,631 |
2020-08-11 | $60.00 | $60.87 | $59.98 | $59.98 | $57.43 | 4,059 |
2020-08-10 | $59.58 | $59.75 | $59.57 | $59.58 | $57.05 | 2,853 |
2020-08-07 | $58.90 | $59.74 | $58.90 | $59.74 | $57.21 | 787 |
2020-08-06 | $59.02 | $59.16 | $58.86 | $58.86 | $56.37 | 857 |
2020-08-05 | $58.91 | $59.06 | $58.91 | $59.06 | $56.55 | 486 |
2020-08-04 | $58.18 | $58.18 | $57.88 | $58.03 | $55.57 | 805 |
2020-08-03 | $58.24 | $58.39 | $58.20 | $58.29 | $55.82 | 1,974 |
2020-07-31 | $57.98 | $57.98 | $57.20 | $57.78 | $55.33 | 1,259 |
2020-07-30 | $57.41 | $57.82 | $57.34 | $57.76 | $55.32 | 2,337 |
2020-07-29 | $58.13 | $58.57 | $58.13 | $58.57 | $56.09 | 989 |
2020-07-28 | $58.11 | $58.11 | $57.75 | $57.75 | $55.30 | 2,084 |
2020-07-27 | $58.28 | $58.57 | $58.28 | $58.55 | $56.07 | 11,335 |
2020-07-24 | $58.26 | $59.54 | $58.06 | $58.08 | $55.62 | 24,983 |
2020-07-23 | $59.11 | $59.23 | $58.54 | $58.62 | $56.13 | 3,481 |
2020-07-22 | $59.39 | $59.44 | $58.90 | $59.09 | $56.58 | 14,078 |
2020-07-21 | $59.47 | $59.56 | $58.89 | $59.43 | $56.91 | 3,231 |
2020-07-20 | $58.45 | $58.69 | $58.27 | $58.61 | $56.12 | 3,231 |
2020-07-17 | $58.61 | $59.23 | $58.35 | $58.56 | $56.08 | 33,217 |
2020-07-16 | $57.97 | $58.29 | $57.97 | $58.29 | $55.82 | 855 |
2020-07-15 | $58.00 | $58.67 | $58.00 | $58.67 | $56.18 | 1,050 |
2020-07-14 | $56.69 | $57.11 | $56.36 | $57.11 | $54.69 | 1,853 |
2020-07-13 | $57.63 | $57.74 | $56.65 | $56.65 | $54.25 | 1,836 |
2020-07-10 | $56.09 | $56.90 | $56.09 | $56.90 | $54.49 | 768 |
2020-07-09 | $56.54 | $56.54 | $55.46 | $55.58 | $53.22 | 4,119 |
2020-07-08 | $56.52 | $56.94 | $56.52 | $56.94 | $54.53 | 984 |
2020-07-07 | $56.26 | $56.42 | $55.94 | $55.94 | $53.57 | 1,644 |
2020-07-06 | $56.94 | $57.06 | $56.76 | $56.81 | $54.40 | 1,677 |
2020-07-02 | $56.59 | $56.59 | $55.86 | $55.86 | $53.49 | 1,071 |
2020-07-01 | $56.09 | $56.09 | $55.69 | $55.69 | $53.33 | 1,537 |
2020-06-30 | $55.17 | $56.15 | $55.12 | $56.15 | $53.77 | 1,376 |
2020-06-29 | $54.57 | $54.92 | $54.57 | $54.80 | $52.48 | 11,982 |
2020-06-26 | $55.40 | $55.40 | $53.89 | $53.89 | $51.61 | 2,650 |
2020-06-25 | $55.14 | $56.20 | $55.14 | $56.16 | $53.78 | 1,746 |
2020-06-24 | $55.85 | $55.85 | $54.93 | $54.96 | $52.63 | 2,493 |
2020-06-23 | $57.21 | $57.41 | $56.85 | $56.86 | $54.45 | 766 |
2020-06-22 | $56.71 | $56.98 | $56.71 | $56.86 | $54.45 | 1,461 |
2020-06-19 | $57.66 | $57.66 | $56.65 | $57.25 | $54.54 | 2,371 |
2020-06-18 | $56.98 | $57.66 | $56.98 | $57.48 | $54.76 | 1,258 |
2020-06-17 | $57.88 | $57.89 | $57.42 | $57.57 | $54.84 | 5,913 |
2020-06-16 | $58.27 | $58.38 | $56.85 | $57.47 | $54.75 | 1,755 |
2020-06-15 | $54.52 | $56.94 | $54.34 | $56.68 | $53.99 | 3,409 |
2020-06-12 | $56.06 | $56.06 | $55.09 | $55.96 | $53.31 | 1,355 |
2020-06-11 | $56.90 | $57.01 | $54.77 | $54.77 | $52.17 | 8,531 |
2020-06-10 | $59.74 | $59.74 | $58.62 | $58.64 | $55.86 | 1,108 |
2020-06-09 | $59.32 | $60.05 | $59.32 | $59.86 | $57.02 | 3,671 |
2020-06-08 | $60.08 | $60.21 | $59.68 | $60.21 | $57.36 | 4,087 |
2020-06-05 | $60.43 | $60.43 | $59.38 | $59.40 | $56.59 | 4,741 |
2020-06-04 | $57.67 | $58.12 | $57.67 | $58.12 | $55.37 | 1,354 |
2020-06-03 | $57.65 | $57.89 | $57.01 | $57.79 | $55.05 | 8,819 |
2020-06-02 | $56.04 | $56.18 | $56.04 | $56.18 | $53.52 | 743 |
2020-06-01 | $55.31 | $55.96 | $55.16 | $55.85 | $53.20 | 3,274 |
2020-05-29 | $54.56 | $55.00 | $54.56 | $54.97 | $52.37 | 530 |
2020-05-28 | $55.98 | $55.98 | $55.00 | $55.00 | $52.39 | 1,262 |
2020-05-27 | $55.36 | $55.61 | $54.82 | $55.61 | $52.97 | 7,462 |
2020-05-26 | $54.08 | $54.57 | $54.08 | $54.11 | $51.55 | 6,736 |
2020-05-22 | $51.91 | $52.28 | $51.69 | $52.22 | $49.75 | 1,662 |
2020-05-21 | $52.13 | $52.13 | $52.06 | $52.10 | $49.63 | 504 |
2020-05-20 | $52.28 | $52.28 | $52.28 | $52.28 | $49.80 | 271 |
2020-05-19 | $52.14 | $52.57 | $51.49 | $51.49 | $49.05 | 1,099 |
2020-05-18 | $52.26 | $52.70 | $52.26 | $52.70 | $50.20 | 856 |
2020-05-15 | $50.44 | $50.61 | $50.19 | $50.45 | $48.06 | 1,785 |
2020-05-14 | $48.78 | $50.39 | $48.65 | $50.38 | $47.99 | 2,072 |
2020-05-13 | $50.98 | $50.98 | $49.35 | $49.70 | $47.34 | 1,655 |
2020-05-12 | $52.48 | $52.48 | $51.01 | $51.01 | $48.59 | 912 |
2020-05-11 | $52.26 | $52.72 | $52.26 | $52.68 | $50.18 | 924 |
2020-05-08 | $52.29 | $52.54 | $52.27 | $52.54 | $50.05 | 1,467 |
2020-05-07 | $51.70 | $52.13 | $51.55 | $51.55 | $49.11 | 20,079 |
2020-05-06 | $51.25 | $51.25 | $50.32 | $50.32 | $47.94 | 1,321 |
2020-05-05 | $51.38 | $51.56 | $50.83 | $50.89 | $48.48 | 2,916 |
2020-05-04 | $50.01 | $50.57 | $50.01 | $50.54 | $48.14 | 2,084 |
2020-05-01 | $50.48 | $50.56 | $50.24 | $50.38 | $47.99 | 1,210 |
2020-04-30 | $51.81 | $52.24 | $51.60 | $51.95 | $49.49 | 8,255 |
2020-04-29 | $52.16 | $53.19 | $52.16 | $52.79 | $50.29 | 19,686 |
2020-04-28 | $51.78 | $51.78 | $51.17 | $51.29 | $48.86 | 1,220 |
2020-04-27 | $49.32 | $50.85 | $49.32 | $50.79 | $48.38 | 1,273 |
2020-04-24 | $48.74 | $48.74 | $47.96 | $48.45 | $46.15 | 1,275 |
2020-04-23 | $48.72 | $48.72 | $47.99 | $48.11 | $45.83 | 1,462 |
2020-04-22 | $48.25 | $48.62 | $48.00 | $48.46 | $46.16 | 3,128 |
2020-04-21 | $47.79 | $47.84 | $47.58 | $47.84 | $45.57 | 21,945 |
2020-04-20 | $47.96 | $49.31 | $47.96 | $48.99 | $46.67 | 11,292 |
2020-04-17 | $49.48 | $49.57 | $49.08 | $49.47 | $47.13 | 10,087 |
2020-04-16 | $47.24 | $48.29 | $47.24 | $48.20 | $45.92 | 3,154 |
2020-04-15 | $47.93 | $48.23 | $47.66 | $47.92 | $45.65 | 1,628 |
2020-04-14 | $49.40 | $49.40 | $48.89 | $49.22 | $46.89 | 1,283 |
2020-04-13 | $49.32 | $49.32 | $48.35 | $48.57 | $46.27 | 9,032 |
2020-04-09 | $50.01 | $50.52 | $49.39 | $50.09 | $47.72 | 4,365 |
2020-04-08 | $47.47 | $48.68 | $47.47 | $48.55 | $46.25 | 1,731 |
2020-04-07 | $48.51 | $48.62 | $47.17 | $47.25 | $45.01 | 8,532 |
2020-04-06 | $45.96 | $47.18 | $45.96 | $47.10 | $44.87 | 21,903 |
2020-04-03 | $44.57 | $44.63 | $43.52 | $44.12 | $42.03 | 1,746 |
2020-04-02 | $43.22 | $44.75 | $43.22 | $44.61 | $42.50 | 33,422 |
2020-04-01 | $43.13 | $43.80 | $42.96 | $43.54 | $41.48 | 3,670 |
2020-03-31 | $46.06 | $46.42 | $44.97 | $45.44 | $43.29 | 21,616 |
2020-03-30 | $44.58 | $46.23 | $44.58 | $46.23 | $44.04 | 21,045 |
2020-03-27 | $44.39 | $45.94 | $44.39 | $45.06 | $42.92 | 3,242 |
2020-03-26 | $44.39 | $46.39 | $44.39 | $46.32 | $44.12 | 4,499 |
2020-03-25 | $42.22 | $45.06 | $42.16 | $43.48 | $41.42 | 7,946 |
2020-03-24 | $40.03 | $41.86 | $40.03 | $41.86 | $39.88 | 6,223 |
2020-03-23 | $38.32 | $39.45 | $37.33 | $37.92 | $36.12 | 10,222 |
2020-03-20 | $42.95 | $42.95 | $39.87 | $40.32 | $38.01 | 6,796 |
2020-03-19 | $40.17 | $42.69 | $39.39 | $42.08 | $39.67 | 20,859 |
2020-03-18 | $42.17 | $42.87 | $38.65 | $39.98 | $37.69 | 61,114 |
2020-03-17 | $42.99 | $44.64 | $41.45 | $44.46 | $41.91 | 6,062 |
2020-03-16 | $41.80 | $44.87 | $41.61 | $43.12 | $40.65 | 5,076 |
2020-03-13 | $46.19 | $47.34 | $44.37 | $47.34 | $44.62 | 3,918 |
2020-03-12 | $44.83 | $44.83 | $42.87 | $43.50 | $41.00 | 4,764 |
2020-03-11 | $49.93 | $50.08 | $48.44 | $48.44 | $45.66 | 2,121 |
2020-03-10 | $49.40 | $51.20 | $49.40 | $51.20 | $48.26 | 11,880 |
2020-03-09 | $49.89 | $49.89 | $48.89 | $49.35 | $46.52 | 3,494 |
2020-03-06 | $52.83 | $54.42 | $52.83 | $53.78 | $50.69 | 7,919 |
2020-03-05 | $55.53 | $55.55 | $54.89 | $55.07 | $51.91 | 1,808 |
2020-03-04 | $57.27 | $57.70 | $57.15 | $57.70 | $54.39 | 877 |
2020-03-03 | $57.87 | $58.10 | $56.00 | $56.56 | $53.31 | 6,935 |
2020-03-02 | $55.74 | $58.03 | $55.53 | $58.03 | $54.70 | 2,079 |
2020-02-28 | $54.96 | $55.88 | $54.52 | $55.37 | $52.19 | 7,949 |
2020-02-27 | $58.00 | $59.07 | $57.21 | $57.21 | $53.93 | 13,207 |
2020-02-26 | $59.54 | $59.54 | $59.36 | $59.36 | $55.95 | 929 |
2020-02-25 | $60.65 | $60.65 | $59.53 | $59.53 | $56.11 | 1,968 |
2020-02-24 | $62.04 | $62.04 | $61.38 | $61.59 | $58.06 | 5,982 |
2020-02-21 | $63.57 | $63.58 | $63.47 | $63.58 | $59.93 | 450 |
2020-02-20 | $65.04 | $65.04 | $64.64 | $64.68 | $60.97 | 1,060 |
2020-02-19 | $64.40 | $64.50 | $64.40 | $64.48 | $60.78 | 1,410 |
2020-02-18 | $63.74 | $63.86 | $63.47 | $63.67 | $60.02 | 3,319 |
2020-02-14 | $63.32 | $63.32 | $63.29 | $63.29 | $59.66 | 811 |
2020-02-13 | $63.28 | $63.38 | $63.27 | $63.34 | $59.71 | 3,207 |
2020-02-12 | $63.59 | $63.59 | $63.47 | $63.57 | $59.92 | 801 |
2020-02-11 | $62.91 | $63.43 | $62.91 | $63.33 | $59.70 | 980 |
2020-02-10 | $62.45 | $62.76 | $62.45 | $62.76 | $59.16 | 879 |
2020-02-07 | $62.72 | $62.72 | $62.43 | $62.43 | $58.85 | 902 |
2020-02-06 | $62.95 | $63.15 | $62.88 | $62.93 | $59.32 | 7,195 |
2020-02-05 | $63.17 | $64.00 | $62.57 | $62.89 | $59.28 | 23,489 |
2020-02-04 | $62.30 | $62.77 | $62.20 | $62.20 | $58.63 | 16,381 |
2020-02-03 | $60.43 | $61.36 | $60.43 | $61.10 | $57.59 | 911 |
2020-01-31 | $60.62 | $60.62 | $60.41 | $60.54 | $57.07 | 7,297 |
2020-01-30 | $60.78 | $61.50 | $60.78 | $61.50 | $57.97 | 261 |
2020-01-29 | $60.71 | $61.01 | $60.71 | $60.75 | $57.26 | 1,841 |
2020-01-28 | $60.03 | $60.43 | $60.03 | $60.40 | $56.93 | 1,185 |
2020-01-27 | $60.00 | $60.00 | $59.63 | $59.77 | $56.34 | 7,782 |
2020-01-24 | $61.30 | $61.43 | $60.36 | $60.58 | $57.10 | 2,820 |
2020-01-23 | $61.08 | $61.51 | $61.06 | $61.39 | $57.87 | 763 |
2020-01-22 | $61.92 | $61.92 | $61.50 | $61.50 | $57.97 | 47,623 |
2020-01-21 | $61.59 | $61.59 | $61.30 | $61.30 | $57.78 | 3,088 |
2020-01-17 | $61.79 | $61.79 | $61.46 | $61.47 | $57.94 | 8,255 |
2020-01-16 | $61.44 | $61.44 | $61.44 | $61.44 | $57.91 | 158 |
2020-01-15 | $60.59 | $60.69 | $60.54 | $60.54 | $57.07 | 993 |
2020-01-14 | $60.89 | $60.89 | $60.34 | $60.40 | $56.93 | 47,952 |
2020-01-13 | $60.45 | $60.66 | $60.44 | $60.66 | $57.18 | 3,081 |
2020-01-10 | $60.09 | $60.09 | $59.94 | $59.94 | $56.50 | 711 |
2020-01-09 | $60.20 | $60.40 | $60.18 | $60.25 | $56.79 | 12,494 |
2020-01-08 | $59.75 | $59.87 | $59.75 | $59.85 | $56.42 | 985 |
2020-01-07 | $59.49 | $59.59 | $59.49 | $59.49 | $56.08 | 2,444 |
2020-01-06 | $58.63 | $59.39 | $58.63 | $59.39 | $55.98 | 2,320 |
2020-01-03 | $59.12 | $59.30 | $59.08 | $59.30 | $55.90 | 846 |
2020-01-02 | $59.46 | $59.78 | $59.40 | $59.78 | $56.35 | 20,808 |
2019-12-31 | $59.03 | $59.50 | $59.03 | $59.27 | $55.87 | 5,912 |
2019-12-30 | $59.54 | $59.54 | $59.33 | $59.33 | $55.93 | 531 |
2019-12-27 | $59.31 | $59.54 | $59.31 | $59.54 | $56.12 | 586 |
2019-12-26 | $59.60 | $59.65 | $59.58 | $59.65 | $56.23 | 1,652 |
2019-12-24 | $59.35 | $59.52 | $59.33 | $59.51 | $56.09 | 1,306 |
2019-12-23 | $59.90 | $59.90 | $59.42 | $59.42 | $56.01 | 4,168 |
2019-12-20 | $60.07 | $60.19 | $60.00 | $60.00 | $56.17 | 692 |
2019-12-19 | $60.02 | $60.16 | $60.00 | $60.16 | $56.32 | 1,228 |
2019-12-18 | $60.14 | $60.14 | $59.79 | $59.79 | $55.98 | 1,777 |
2019-12-17 | $59.97 | $60.00 | $59.74 | $60.00 | $56.17 | 1,328 |
2019-12-16 | $60.08 | $60.14 | $59.78 | $59.78 | $55.97 | 2,670 |
2019-12-13 | $59.83 | $59.83 | $59.46 | $59.46 | $55.67 | 2,631 |
2019-12-12 | $59.90 | $59.90 | $59.73 | $59.73 | $55.92 | 661 |
2019-12-11 | $59.01 | $59.01 | $59.00 | $59.01 | $55.25 | 1,007 |
2019-12-10 | $59.26 | $59.28 | $58.95 | $58.96 | $55.20 | 3,105 |
2019-12-09 | $59.41 | $59.41 | $59.28 | $59.32 | $55.54 | 733 |
2019-12-06 | $59.71 | $59.78 | $59.51 | $59.56 | $55.76 | 12,418 |
2019-12-05 | $59.07 | $59.07 | $58.86 | $59.00 | $55.24 | 6,105 |
2019-12-04 | $58.88 | $58.92 | $58.75 | $58.75 | $55.00 | 2,683 |
2019-12-03 | $58.14 | $58.39 | $57.95 | $58.29 | $54.57 | 16,433 |
2019-12-02 | $59.28 | $59.28 | $58.78 | $58.85 | $55.10 | 13,688 |
2019-11-29 | $59.92 | $59.92 | $59.35 | $59.35 | $55.57 | 598 |
2019-11-27 | $59.43 | $59.53 | $59.29 | $59.53 | $55.73 | 538 |
2019-11-26 | $59.28 | $59.33 | $59.26 | $59.33 | $55.55 | 2,674 |
2019-11-25 | $59.35 | $59.64 | $59.35 | $59.64 | $55.84 | 2,884 |
2019-11-22 | $58.52 | $58.59 | $58.45 | $58.59 | $54.85 | 607 |
2019-11-21 | $58.49 | $59.10 | $58.18 | $58.18 | $54.47 | 18,243 |
2019-11-20 | $58.15 | $58.34 | $57.97 | $58.34 | $54.62 | 474 |
2019-11-19 | $58.19 | $58.44 | $58.04 | $58.31 | $54.59 | 1,492 |
2019-11-18 | $57.83 | $57.87 | $57.67 | $57.87 | $54.18 | 1,200 |
2019-11-15 | $57.94 | $57.94 | $57.83 | $57.83 | $54.14 | 699 |
2019-11-14 | $56.92 | $57.47 | $56.92 | $57.44 | $53.78 | 3,559 |
2019-11-13 | $57.44 | $57.52 | $57.36 | $57.36 | $53.70 | 3,615 |
2019-11-12 | $57.57 | $57.61 | $57.57 | $57.61 | $53.94 | 206 |
2019-11-11 | $57.44 | $57.58 | $57.44 | $57.48 | $53.81 | 1,627 |
2019-11-08 | $57.48 | $57.48 | $57.48 | $57.48 | $53.81 | 127 |
2019-11-07 | $57.93 | $57.93 | $57.54 | $57.54 | $53.87 | 1,367 |
2019-11-06 | $57.24 | $57.24 | $57.24 | $57.24 | $53.59 | 215 |
2019-11-05 | $57.64 | $57.64 | $57.33 | $57.33 | $53.67 | 1,445 |
2019-11-04 | $56.84 | $57.28 | $56.83 | $57.28 | $53.63 | 988 |
2019-11-01 | $55.71 | $56.60 | $55.71 | $56.46 | $52.86 | 3,858 |
2019-10-31 | $55.44 | $55.70 | $55.44 | $55.70 | $52.15 | 2,103 |
2019-10-30 | $55.59 | $55.88 | $55.59 | $55.88 | $52.32 | 936 |
2019-10-29 | $55.81 | $55.96 | $55.74 | $55.85 | $52.29 | 1,280 |
2019-10-28 | $55.39 | $55.65 | $55.39 | $55.59 | $52.05 | 4,591 |
2019-10-25 | $54.57 | $54.77 | $54.57 | $54.71 | $51.22 | 1,110 |
2019-10-24 | $54.74 | $54.74 | $54.45 | $54.54 | $51.06 | 1,060 |
2019-10-23 | $54.19 | $54.62 | $54.19 | $54.62 | $51.14 | 573 |
2019-10-22 | $54.66 | $54.81 | $54.18 | $54.19 | $50.73 | 11,445 |
2019-10-21 | $54.74 | $54.74 | $54.63 | $54.64 | $51.16 | 7,163 |
2019-10-18 | $54.20 | $54.20 | $54.16 | $54.16 | $50.71 | 457 |
2019-10-17 | $53.98 | $54.18 | $53.92 | $53.92 | $50.48 | 1,339 |
2019-10-16 | $53.68 | $53.68 | $53.47 | $53.47 | $50.06 | 949 |
2019-10-15 | $53.83 | $53.85 | $53.71 | $53.71 | $50.29 | 729 |
2019-10-14 | $53.11 | $53.13 | $53.04 | $53.13 | $49.74 | 1,136 |
2019-10-11 | $53.15 | $53.46 | $53.15 | $53.22 | $49.83 | 1,180 |
2019-10-10 | $52.27 | $52.32 | $52.25 | $52.25 | $48.92 | 805 |
2019-10-09 | $51.71 | $51.83 | $51.55 | $51.83 | $48.52 | 1,284 |
2019-10-08 | $51.78 | $51.78 | $51.28 | $51.29 | $48.02 | 754 |
2019-10-07 | $52.33 | $52.38 | $52.23 | $52.23 | $48.90 | 3,909 |
2019-10-04 | $51.76 | $52.36 | $51.76 | $52.36 | $49.02 | 868 |
2019-10-03 | $51.31 | $51.60 | $50.77 | $51.60 | $48.31 | 13,594 |
2019-10-02 | $52.33 | $52.33 | $51.42 | $51.67 | $48.38 | 5,134 |
2019-10-01 | $53.99 | $53.99 | $52.67 | $52.82 | $49.45 | 1,500 |
2019-09-30 | $54.85 | $54.89 | $54.75 | $54.75 | $51.26 | 1,660 |
2019-09-27 | $55.25 | $55.25 | $54.59 | $54.70 | $51.21 | 1,763 |
2019-09-26 | $55.38 | $55.41 | $55.18 | $55.18 | $51.66 | 374 |
2019-09-25 | $55.87 | $55.87 | $55.87 | $55.87 | $52.31 | 394 |
2019-09-24 | $55.41 | $55.43 | $55.19 | $55.23 | $51.71 | 873 |
2019-09-23 | $55.97 | $56.19 | $55.97 | $56.12 | $52.54 | 1,708 |
2019-09-20 | $57.07 | $57.07 | $56.38 | $56.38 | $52.49 | 4,271 |
2019-09-19 | $57.13 | $57.25 | $56.89 | $56.90 | $52.97 | 625 |
2019-09-18 | $56.86 | $57.10 | $56.69 | $57.08 | $53.14 | 1,344 |
2019-09-17 | $56.70 | $57.08 | $56.70 | $57.08 | $53.14 | 671 |
2019-09-16 | $57.10 | $57.10 | $57.04 | $57.04 | $53.10 | 740 |
2019-09-13 | $57.46 | $57.46 | $57.16 | $57.19 | $53.24 | 15,099 |
2019-09-12 | $56.72 | $57.13 | $56.63 | $57.10 | $53.16 | 1,912 |
2019-09-11 | $56.30 | $56.85 | $56.18 | $56.83 | $52.91 | 3,151 |
2019-09-10 | $55.75 | $56.02 | $55.71 | $56.02 | $52.15 | 654 |
2019-09-09 | $55.80 | $55.86 | $55.74 | $55.76 | $51.91 | 20,687 |
2019-09-06 | $55.13 | $55.35 | $55.11 | $55.11 | $51.31 | 738 |
2019-09-05 | $54.83 | $55.37 | $54.83 | $55.02 | $51.22 | 1,399 |
2019-09-04 | $53.74 | $53.77 | $53.55 | $53.77 | $50.06 | 4,201 |
2019-09-03 | $53.03 | $53.18 | $52.94 | $53.18 | $49.51 | 3,921 |
2019-08-30 | $54.08 | $54.14 | $53.76 | $53.92 | $50.20 | 2,614 |
2019-08-29 | $53.20 | $53.68 | $53.20 | $53.61 | $49.91 | 2,750 |
2019-08-28 | $52.14 | $52.78 | $52.14 | $52.77 | $49.13 | 11,615 |
2019-08-27 | $52.30 | $52.64 | $52.12 | $52.25 | $48.64 | 1,498 |
2019-08-26 | $52.69 | $52.69 | $52.47 | $52.47 | $48.85 | 149 |
2019-08-23 | $53.55 | $53.55 | $52.13 | $52.13 | $48.53 | 436 |
2019-08-22 | $53.93 | $53.93 | $53.37 | $53.68 | $49.98 | 668 |
2019-08-21 | $53.65 | $53.65 | $53.48 | $53.48 | $49.79 | 445 |
2019-08-20 | $53.05 | $53.17 | $52.99 | $52.99 | $49.33 | 703 |
2019-08-19 | $53.39 | $53.42 | $53.39 | $53.41 | $49.72 | 1,703 |
2019-08-16 | $52.42 | $52.87 | $52.42 | $52.80 | $49.16 | 636 |
2019-08-15 | $51.99 | $52.07 | $51.79 | $51.79 | $48.22 | 1,821 |
2019-08-14 | $52.39 | $52.39 | $51.62 | $51.67 | $48.10 | 1,554 |
2019-08-13 | $52.42 | $53.58 | $52.42 | $53.38 | $49.70 | 9,455 |
2019-08-12 | $53.31 | $53.31 | $52.63 | $52.63 | $49.00 | 1,900 |
2019-08-09 | $54.18 | $54.18 | $53.60 | $53.72 | $50.01 | 1,445 |
2019-08-08 | $54.21 | $54.31 | $54.21 | $54.31 | $50.56 | 553 |
2019-08-07 | $52.77 | $53.68 | $52.77 | $53.68 | $49.98 | 2,699 |
2019-08-06 | $53.73 | $54.16 | $53.46 | $54.16 | $50.42 | 780 |
2019-08-05 | $53.86 | $53.86 | $52.92 | $53.34 | $49.66 | 3,001 |
2019-08-02 | $55.29 | $55.49 | $54.66 | $55.25 | $51.44 | 1,673 |
2019-08-01 | $56.84 | $56.99 | $55.56 | $55.57 | $51.74 | 3,438 |
2019-07-31 | $57.13 | $57.28 | $56.55 | $56.93 | $53.00 | 789 |
2019-07-30 | $56.92 | $57.32 | $56.92 | $57.32 | $53.36 | 1,416 |
2019-07-29 | $57.44 | $57.63 | $57.37 | $57.37 | $53.41 | 904 |
2019-07-26 | $57.50 | $57.96 | $57.50 | $57.96 | $53.96 | 6,567 |
2019-07-25 | $57.74 | $57.74 | $57.29 | $57.36 | $53.40 | 1,506 |
2019-07-24 | $57.04 | $57.74 | $57.04 | $57.74 | $53.76 | 993 |
2019-07-23 | $57.21 | $57.21 | $57.21 | $57.21 | $53.26 | 156 |
2019-07-22 | $56.60 | $56.81 | $56.53 | $56.74 | $52.82 | 948 |
2019-07-19 | $57.23 | $57.33 | $56.91 | $56.91 | $52.98 | 671 |
2019-07-18 | $56.46 | $56.85 | $56.46 | $56.85 | $52.93 | 715 |
2019-07-17 | $56.40 | $56.40 | $56.25 | $56.32 | $52.43 | 2,526 |
2019-07-16 | $57.00 | $57.08 | $56.82 | $56.84 | $52.92 | 2,128 |
2019-07-15 | $56.88 | $56.88 | $56.74 | $56.75 | $52.83 | 654 |
2019-07-12 | $56.80 | $57.06 | $56.77 | $57.06 | $53.12 | 1,041 |
2019-07-11 | $56.09 | $56.51 | $55.98 | $56.51 | $52.61 | 1,183 |
2019-07-10 | $56.31 | $56.36 | $56.13 | $56.13 | $52.26 | 885 |
2019-07-09 | $55.63 | $56.16 | $55.63 | $56.16 | $52.28 | 1,079 |
2019-07-08 | $55.82 | $55.82 | $55.72 | $55.73 | $51.88 | 5,161 |
2019-07-05 | $56.56 | $56.64 | $56.23 | $56.64 | $52.73 | 4,131 |
2019-07-03 | $55.95 | $56.37 | $55.95 | $56.37 | $52.48 | 585 |
2019-07-02 | $55.76 | $55.79 | $55.62 | $55.78 | $51.93 | 1,422 |
2019-07-01 | $55.95 | $56.24 | $55.60 | $55.81 | $51.96 | 2,567 |
2019-06-28 | $55.02 | $55.73 | $55.02 | $55.48 | $51.65 | 2,807 |
2019-06-27 | $54.65 | $55.02 | $54.65 | $54.98 | $51.19 | 1,008 |
2019-06-26 | $54.33 | $54.33 | $54.17 | $54.24 | $50.50 | 2,825 |
2019-06-25 | $54.49 | $54.49 | $54.11 | $54.11 | $50.38 | 824 |
2019-06-24 | $55.32 | $55.34 | $54.57 | $54.57 | $50.80 | 1,699 |
2019-06-21 | $55.59 | $55.66 | $55.50 | $55.50 | $51.39 | 3,368 |
2019-06-20 | $55.70 | $55.70 | $55.18 | $55.65 | $51.53 | 9,550 |
2019-06-19 | $55.37 | $55.37 | $55.17 | $55.17 | $51.09 | 653 |
2019-06-18 | $54.21 | $55.50 | $54.21 | $55.14 | $51.05 | 2,125 |
2019-06-17 | $54.48 | $54.48 | $54.48 | $54.48 | $50.44 | 222 |
2019-06-14 | $55.06 | $55.11 | $54.83 | $55.11 | $51.03 | 1,062 |
2019-06-13 | $55.28 | $55.36 | $55.17 | $55.17 | $51.08 | 1,454 |
2019-06-12 | $55.14 | $55.21 | $55.14 | $55.15 | $51.06 | 652 |
2019-06-11 | $56.10 | $56.10 | $55.42 | $55.42 | $51.31 | 426 |
2019-06-10 | $56.05 | $56.10 | $55.76 | $55.76 | $51.63 | 1,102 |
2019-06-07 | $55.31 | $55.47 | $55.28 | $55.37 | $51.27 | 2,930 |
2019-06-06 | $55.21 | $55.21 | $55.08 | $55.08 | $51.00 | 361 |
2019-06-05 | $54.57 | $54.71 | $54.54 | $54.71 | $50.66 | 487 |
2019-06-04 | $53.43 | $54.38 | $53.43 | $54.38 | $50.35 | 2,793 |
2019-06-03 | $52.88 | $52.88 | $52.63 | $52.80 | $48.89 | 1,907 |
2019-05-31 | $52.79 | $53.07 | $52.67 | $52.67 | $48.77 | 13,389 |
2019-05-30 | $53.91 | $53.91 | $53.64 | $53.64 | $49.67 | 2,633 |
2019-05-29 | $53.59 | $53.96 | $53.43 | $53.96 | $49.96 | 2,195 |
2019-05-28 | $54.44 | $54.51 | $53.94 | $53.94 | $49.94 | 995 |
2019-05-24 | $54.16 | $54.51 | $54.16 | $54.51 | $50.47 | 367 |
2019-05-23 | $54.11 | $54.11 | $54.00 | $54.00 | $50.00 | 3,052 |
2019-05-22 | $54.91 | $55.03 | $54.87 | $54.87 | $50.80 | 2,662 |
2019-05-21 | $55.24 | $55.24 | $55.17 | $55.20 | $51.11 | 694 |
2019-05-20 | $53.65 | $54.56 | $53.65 | $54.53 | $50.49 | 673 |
2019-05-17 | $54.83 | $54.89 | $54.56 | $54.60 | $50.55 | 4,068 |
2019-05-16 | $55.12 | $55.15 | $55.12 | $55.15 | $51.06 | 1,048 |
2019-05-15 | $54.74 | $54.74 | $54.66 | $54.66 | $50.61 | 1,228 |
2019-05-14 | $54.61 | $55.00 | $54.61 | $54.82 | $50.76 | 4,604 |
2019-05-13 | $54.74 | $54.74 | $54.18 | $54.18 | $50.17 | 6,166 |
2019-05-10 | $55.89 | $56.08 | $55.89 | $56.08 | $51.93 | 843 |
2019-05-09 | $55.47 | $55.91 | $55.47 | $55.91 | $51.77 | 776 |
2019-05-08 | $56.36 | $56.37 | $56.01 | $56.07 | $51.92 | 4,583 |
2019-05-07 | $56.58 | $56.59 | $56.29 | $56.29 | $52.12 | 1,125 |
2019-05-06 | $56.56 | $57.47 | $56.56 | $57.38 | $53.13 | 747 |
2019-05-03 | $57.18 | $57.55 | $57.09 | $57.55 | $53.29 | 1,372 |
2019-05-02 | $56.74 | $56.97 | $56.68 | $56.78 | $52.57 | 5,689 |
2019-05-01 | $56.93 | $56.93 | $56.93 | $56.93 | $52.71 | 510 |
2019-04-30 | $56.99 | $57.39 | $56.97 | $57.39 | $53.14 | 1,183 |
2019-04-29 | $57.73 | $57.73 | $57.62 | $57.62 | $53.35 | 1,887 |
2019-04-26 | $56.98 | $57.31 | $56.86 | $57.31 | $53.06 | 2,057 |
2019-04-25 | $56.88 | $57.25 | $56.88 | $57.21 | $52.97 | 1,048 |
2019-04-24 | $57.16 | $57.35 | $57.04 | $57.26 | $53.02 | 11,150 |
2019-04-23 | $57.31 | $57.31 | $57.25 | $57.26 | $53.02 | 1,140 |
2019-04-22 | $56.90 | $56.90 | $56.69 | $56.69 | $52.49 | 2,773 |
2019-04-18 | $56.71 | $56.95 | $56.66 | $56.89 | $52.68 | 2,016 |
2019-04-17 | $56.72 | $56.93 | $56.72 | $56.89 | $52.68 | 2,630 |
2019-04-16 | $56.87 | $57.01 | $56.87 | $57.01 | $52.79 | 883 |
2019-04-15 | $56.35 | $56.35 | $56.12 | $56.15 | $51.99 | 1,357 |
2019-04-12 | $56.13 | $56.35 | $56.13 | $56.35 | $52.18 | 1,495 |
2019-04-11 | $55.84 | $55.84 | $55.43 | $55.54 | $51.43 | 1,110 |
2019-04-10 | $55.07 | $55.35 | $55.07 | $55.35 | $51.25 | 1,257 |
2019-04-09 | $55.11 | $55.11 | $54.79 | $54.79 | $50.73 | 2,920 |
2019-04-08 | $55.24 | $55.44 | $55.19 | $55.44 | $51.33 | 3,962 |
2019-04-05 | $55.36 | $55.48 | $55.34 | $55.48 | $51.37 | 740 |
2019-04-04 | $54.98 | $55.23 | $54.98 | $55.22 | $51.13 | 2,203 |
2019-04-03 | $55.00 | $55.01 | $54.83 | $54.83 | $50.77 | 1,229 |
2019-04-02 | $54.49 | $54.68 | $54.49 | $54.67 | $50.62 | 4,049 |
2019-04-01 | $53.51 | $54.58 | $53.51 | $54.58 | $50.54 | 1,452 |
2019-03-29 | $53.37 | $53.37 | $53.20 | $53.20 | $49.26 | 427 |
2019-03-28 | $52.51 | $53.05 | $52.50 | $53.04 | $49.11 | 10,953 |
2019-03-27 | $52.41 | $52.63 | $52.41 | $52.63 | $48.73 | 510 |
2019-03-26 | $52.54 | $52.74 | $52.37 | $52.74 | $48.83 | 777 |
2019-03-25 | $51.87 | $52.16 | $51.68 | $51.94 | $48.09 | 1,420 |
2019-03-22 | $52.33 | $52.39 | $51.67 | $52.01 | $48.16 | 5,535 |
2019-03-21 | $53.12 | $53.85 | $53.09 | $53.63 | $49.66 | 7,403 |
2019-03-20 | $54.11 | $54.16 | $53.42 | $53.42 | $49.46 | 1,054 |
2019-03-19 | $55.02 | $55.03 | $54.28 | $54.29 | $50.27 | 3,190 |
2019-03-18 | $53.99 | $54.57 | $53.99 | $54.56 | $50.52 | 1,774 |
2019-03-15 | $54.13 | $54.19 | $54.13 | $54.19 | $49.86 | 623 |
2019-03-14 | $54.07 | $54.07 | $53.89 | $54.00 | $49.68 | 915 |
2019-03-13 | $53.78 | $53.99 | $53.78 | $53.99 | $49.67 | 1,100 |
2019-03-12 | $53.68 | $53.68 | $53.64 | $53.64 | $49.35 | 1,133 |
2019-03-11 | $52.94 | $53.48 | $52.94 | $53.46 | $49.18 | 1,050 |
2019-03-08 | $52.50 | $52.78 | $52.50 | $52.78 | $48.56 | 6,221 |
2019-03-07 | $53.69 | $53.69 | $52.93 | $52.93 | $48.69 | 1,728 |
2019-03-06 | $54.54 | $54.54 | $53.89 | $53.89 | $49.58 | 20,804 |
2019-03-05 | $54.68 | $54.68 | $54.61 | $54.62 | $50.25 | 1,552 |
2019-03-04 | $55.78 | $55.78 | $54.78 | $54.82 | $50.43 | 1,302 |
2019-03-01 | $55.44 | $55.47 | $55.36 | $55.40 | $50.97 | 1,133 |
2019-02-28 | $54.83 | $54.83 | $54.83 | $54.83 | $50.44 | 38 |
2019-02-27 | $54.92 | $54.98 | $54.92 | $54.97 | $50.57 | 466 |
2019-02-26 | $54.73 | $54.85 | $54.73 | $54.81 | $50.42 | 1,284 |
2019-02-25 | $55.25 | $55.25 | $54.71 | $54.71 | $50.33 | 1,455 |
2019-02-22 | $54.32 | $54.72 | $54.32 | $54.72 | $50.34 | 3,190 |
2019-02-21 | $54.26 | $54.32 | $54.23 | $54.23 | $49.89 | 1,023 |
2019-02-20 | $54.17 | $54.50 | $53.98 | $54.50 | $50.14 | 1,754 |
2019-02-19 | $53.62 | $54.25 | $53.62 | $54.25 | $49.91 | 1,118 |
2019-02-15 | $53.37 | $53.91 | $53.37 | $53.91 | $49.59 | 5,091 |
2019-02-14 | $53.02 | $53.19 | $53.02 | $53.08 | $48.83 | 1,226 |
2019-02-13 | $53.70 | $53.70 | $53.51 | $53.52 | $49.24 | 1,975 |
2019-02-12 | $53.35 | $53.68 | $53.35 | $53.36 | $49.09 | 1,632 |
2019-02-11 | $52.54 | $52.79 | $52.54 | $52.79 | $48.56 | 1,462 |
2019-02-08 | $51.87 | $52.42 | $51.87 | $52.42 | $48.22 | 5,422 |
2019-02-07 | $52.90 | $52.90 | $52.34 | $52.74 | $48.52 | 2,285 |
2019-02-06 | $52.69 | $52.94 | $52.69 | $52.89 | $48.66 | 20,972 |
2019-02-05 | $52.83 | $53.05 | $52.78 | $53.04 | $48.79 | 14,496 |
2019-02-04 | $52.38 | $52.65 | $52.38 | $52.65 | $48.44 | 25,087 |
2019-02-01 | $52.46 | $52.51 | $52.28 | $52.34 | $48.15 | 1,232 |
2019-01-31 | $51.56 | $51.95 | $51.56 | $51.93 | $47.77 | 1,522 |
2019-01-30 | $51.92 | $51.92 | $51.31 | $51.67 | $47.53 | 1,034 |
2019-01-29 | $52.25 | $52.25 | $51.83 | $51.83 | $47.68 | 447 |
2019-01-28 | $51.85 | $52.31 | $51.85 | $52.31 | $48.12 | 8,628 |
2019-01-25 | $52.07 | $52.29 | $52.07 | $52.28 | $48.10 | 27,538 |
2019-01-24 | $51.42 | $51.89 | $51.42 | $51.79 | $47.64 | 1,090 |
2019-01-23 | $51.90 | $51.94 | $51.44 | $51.63 | $47.50 | 3,293 |
2019-01-22 | $51.99 | $52.01 | $51.66 | $51.66 | $47.53 | 1,129 |
2019-01-18 | $51.99 | $52.61 | $51.99 | $52.48 | $48.28 | 1,674 |
2019-01-17 | $51.26 | $51.85 | $51.02 | $51.57 | $47.44 | 1,914 |
2019-01-16 | $50.74 | $51.61 | $50.74 | $51.51 | $47.39 | 7,405 |
2019-01-15 | $49.61 | $50.16 | $49.55 | $50.16 | $46.15 | 2,123 |
2019-01-14 | $49.63 | $49.73 | $49.59 | $49.64 | $45.67 | 2,719 |
2019-01-11 | $49.04 | $49.60 | $48.95 | $49.55 | $45.58 | 7,255 |
2019-01-10 | $49.29 | $49.72 | $49.27 | $49.70 | $45.72 | 90,315 |
2019-01-09 | $49.39 | $49.63 | $49.19 | $49.50 | $45.54 | 58,117 |
2019-01-08 | $49.19 | $49.21 | $48.90 | $49.13 | $45.20 | 1,780 |
2019-01-07 | $48.28 | $49.25 | $48.28 | $48.83 | $44.92 | 5,485 |
2019-01-04 | $47.97 | $48.86 | $47.97 | $48.71 | $44.81 | 4,637 |
2019-01-03 | $47.55 | $47.82 | $47.00 | $47.00 | $43.24 | 4,555 |
2019-01-02 | $47.82 | $48.22 | $47.77 | $47.97 | $44.13 | 3,990 |
2018-12-31 | $47.60 | $47.77 | $47.25 | $47.77 | $43.95 | 11,837 |
2018-12-28 | $47.39 | $47.88 | $47.02 | $47.28 | $43.49 | 26,196 |
2018-12-27 | $46.06 | $47.05 | $46.06 | $47.05 | $43.28 | 4,631 |
2018-12-26 | $44.92 | $46.67 | $44.34 | $46.67 | $42.93 | 4,434 |
2018-12-24 | $44.94 | $45.53 | $44.84 | $44.84 | $41.25 | 38,661 |
2018-12-21 | $46.55 | $47.12 | $45.81 | $45.82 | $41.82 | 17,219 |
2018-12-20 | $46.65 | $47.20 | $46.48 | $46.48 | $42.42 | 6,299 |
2018-12-19 | $48.00 | $48.36 | $47.02 | $47.02 | $42.91 | 12,775 |
2018-12-18 | $48.34 | $48.66 | $47.78 | $47.85 | $43.67 | 6,905 |
2018-12-17 | $48.48 | $48.90 | $48.05 | $48.08 | $43.89 | 8,731 |
2018-12-14 | $49.06 | $49.30 | $48.70 | $48.77 | $44.51 | 1,882 |
2018-12-13 | $50.12 | $50.12 | $49.51 | $49.55 | $45.23 | 5,600 |
2018-12-12 | $50.38 | $50.41 | $50.04 | $50.09 | $45.72 | 2,494 |
2018-12-11 | $50.37 | $50.53 | $49.37 | $49.51 | $45.19 | 13,513 |
2018-12-10 | $50.03 | $50.03 | $48.99 | $49.76 | $45.42 | 26,721 |
2018-12-07 | $51.04 | $51.04 | $49.87 | $50.13 | $45.76 | 3,939 |
2018-12-06 | $50.50 | $50.94 | $49.99 | $50.94 | $46.50 | 4,967 |
2018-12-04 | $52.45 | $52.45 | $51.35 | $51.43 | $46.94 | 9,443 |
2018-12-03 | $53.98 | $54.41 | $53.55 | $53.60 | $48.92 | 12,455 |
2018-11-30 | $52.97 | $53.36 | $52.74 | $53.30 | $48.65 | 465,516 |
2018-11-29 | $53.32 | $53.32 | $52.81 | $53.05 | $48.42 | 217,939 |
2018-11-28 | $52.69 | $53.40 | $52.31 | $53.40 | $48.74 | 1,764 |
2018-11-27 | $52.85 | $52.93 | $52.75 | $52.75 | $48.15 | 1,725 |
2018-11-26 | $53.19 | $53.29 | $53.04 | $53.14 | $48.50 | 2,305 |
2018-11-23 | $51.86 | $52.39 | $51.86 | $52.39 | $47.82 | 1,569 |
2018-11-21 | $51.87 | $52.46 | $51.73 | $52.25 | $47.69 | 5,340 |
2018-11-20 | $51.85 | $51.85 | $51.28 | $51.67 | $47.16 | 6,818 |
2018-11-19 | $52.91 | $53.06 | $52.27 | $52.55 | $47.96 | 17,117 |
2018-11-16 | $52.45 | $53.08 | $52.34 | $53.08 | $48.45 | 5,170 |
2018-11-15 | $51.53 | $52.65 | $51.44 | $52.65 | $48.06 | 5,728 |
2018-11-14 | $52.59 | $52.90 | $51.42 | $51.78 | $47.26 | 247,730 |
2018-11-13 | $52.57 | $52.57 | $52.39 | $52.48 | $47.90 | 349,729 |
2018-11-12 | $53.23 | $53.31 | $52.63 | $52.69 | $48.09 | 3,548 |
2018-11-09 | $54.02 | $54.02 | $53.16 | $53.48 | $48.81 | 8,356 |
2018-11-08 | $54.19 | $54.45 | $54.04 | $54.22 | $49.49 | 8,532 |
2018-11-07 | $53.53 | $54.12 | $53.16 | $54.07 | $49.35 | 32,029 |
2018-11-06 | $52.59 | $53.17 | $52.59 | $53.03 | $48.40 | 5,809 |
2018-11-05 | $52.62 | $52.65 | $52.52 | $52.65 | $48.06 | 3,288 |
2018-11-02 | $53.01 | $53.01 | $52.34 | $52.42 | $47.85 | 4,850 |
2018-11-01 | $52.06 | $52.62 | $52.06 | $52.44 | $47.86 | 9,263 |
2018-10-31 | $52.32 | $52.55 | $52.28 | $52.28 | $47.72 | 4,788 |
2018-10-30 | $50.99 | $51.60 | $50.99 | $51.60 | $47.10 | 2,912 |
2018-10-29 | $51.25 | $51.53 | $50.23 | $50.23 | $45.85 | 8,683 |
2018-10-26 | $50.48 | $51.10 | $50.41 | $50.72 | $46.29 | 12,858 |
2018-10-25 | $50.21 | $51.23 | $50.21 | $51.23 | $46.76 | 4,630 |
2018-10-24 | $51.73 | $51.73 | $50.13 | $50.13 | $45.76 | 39,283 |
2018-10-23 | $51.23 | $51.88 | $50.78 | $51.53 | $47.03 | 11,907 |
2018-10-22 | $52.94 | $52.94 | $52.33 | $52.33 | $47.76 | 17,530 |
2018-10-19 | $52.96 | $53.36 | $52.72 | $53.03 | $48.40 | 4,102 |
2018-10-18 | $53.74 | $53.74 | $52.86 | $52.95 | $48.33 | 3,558 |
2018-10-17 | $53.28 | $54.18 | $53.28 | $54.03 | $49.31 | 3,749 |
2018-10-16 | $53.69 | $53.82 | $52.89 | $53.82 | $49.12 | 26,836 |
2018-10-15 | $52.47 | $53.21 | $52.47 | $53.21 | $48.57 | 2,843 |
2018-10-12 | $53.46 | $53.46 | $52.04 | $52.11 | $47.56 | 6,407 |
2018-10-11 | $53.81 | $53.81 | $52.45 | $52.71 | $48.11 | 10,537 |
2018-10-10 | $55.26 | $55.42 | $53.88 | $53.88 | $49.18 | 8,726 |
2018-10-09 | $55.75 | $55.87 | $55.64 | $55.64 | $50.78 | 4,696 |
2018-10-08 | $56.12 | $56.12 | $55.64 | $55.98 | $51.09 | 3,013 |
2018-10-05 | $56.70 | $56.70 | $56.04 | $56.33 | $51.41 | 3,061 |
2018-10-04 | $56.34 | $56.69 | $56.34 | $56.39 | $51.47 | 18,348 |
2018-10-03 | $56.39 | $56.76 | $56.18 | $56.39 | $51.47 | 10,957 |
2018-10-02 | $56.00 | $56.00 | $55.65 | $55.84 | $50.97 | 3,780 |
2018-10-01 | $56.53 | $56.66 | $56.03 | $56.17 | $51.27 | 8,194 |
2018-09-28 | $56.45 | $56.67 | $56.22 | $56.26 | $51.35 | 3,077 |
2018-09-27 | $56.90 | $56.98 | $56.60 | $56.60 | $51.66 | 2,099 |
2018-09-26 | $57.65 | $57.65 | $56.80 | $56.80 | $51.84 | 4,353 |
2018-09-25 | $57.82 | $57.82 | $57.37 | $57.40 | $52.39 | 6,177 |
2018-09-24 | $57.82 | $57.93 | $57.66 | $57.80 | $52.76 | 6,978 |
2018-09-21 | $58.84 | $58.84 | $58.54 | $58.67 | $53.29 | 8,153 |
2018-09-20 | $58.52 | $58.85 | $58.52 | $58.77 | $53.38 | 2,787 |
2018-09-19 | $58.21 | $58.42 | $58.16 | $58.39 | $53.04 | 33,310 |
2018-09-18 | $57.50 | $57.72 | $57.50 | $57.58 | $52.30 | 7,717 |
2018-09-17 | $57.82 | $57.82 | $57.38 | $57.38 | $52.12 | 2,153 |
2018-09-14 | $58.28 | $58.28 | $58.02 | $58.13 | $52.80 | 2,795 |
2018-09-13 | $57.54 | $57.54 | $57.43 | $57.44 | $52.17 | 2,582 |
2018-09-12 | $57.32 | $57.50 | $57.20 | $57.50 | $52.23 | 3,068 |
2018-09-11 | $57.72 | $58.04 | $57.72 | $57.89 | $52.58 | 1,519 |
2018-09-10 | $57.94 | $57.97 | $57.75 | $57.75 | $52.46 | 3,582 |
2018-09-07 | $57.72 | $57.72 | $57.49 | $57.52 | $52.25 | 2,246 |
2018-09-06 | $57.81 | $57.87 | $57.72 | $57.87 | $52.57 | 1,670 |
2018-09-05 | $58.56 | $58.56 | $58.38 | $58.38 | $53.03 | 1,963 |
2018-09-04 | $58.51 | $58.75 | $58.44 | $58.63 | $53.26 | 4,986 |
2018-08-31 | $58.32 | $58.68 | $58.32 | $58.68 | $53.30 | 8,696 |
2018-08-30 | $58.70 | $58.75 | $58.55 | $58.56 | $53.19 | 3,273 |
2018-08-29 | $58.86 | $59.02 | $58.81 | $59.00 | $53.59 | 14,857 |
2018-08-28 | $59.04 | $59.04 | $58.97 | $58.97 | $53.56 | 1,780 |
2018-08-27 | $58.45 | $59.25 | $58.45 | $59.00 | $53.59 | 2,241 |
2018-08-24 | $58.17 | $58.45 | $58.11 | $58.44 | $53.08 | 18,167 |
2018-08-23 | $58.40 | $58.40 | $58.05 | $58.15 | $52.82 | 6,856 |
2018-08-22 | $58.58 | $58.58 | $58.36 | $58.49 | $53.13 | 4,223 |
2018-08-21 | $58.12 | $58.65 | $58.12 | $58.59 | $53.22 | 3,212 |
2018-08-20 | $58.29 | $58.52 | $58.29 | $58.44 | $53.08 | 25,745 |
2018-08-17 | $58.06 | $58.17 | $58.06 | $58.14 | $52.81 | 1,418 |
2018-08-16 | $58.16 | $58.37 | $58.13 | $58.13 | $52.80 | 73,482 |
2018-08-15 | $57.80 | $58.07 | $57.39 | $57.58 | $52.30 | 2,252 |
2018-08-14 | $57.60 | $58.17 | $57.60 | $58.13 | $52.80 | 5,204 |
2018-08-13 | $57.86 | $57.86 | $57.48 | $57.52 | $52.25 | 4,877 |
2018-08-10 | $58.00 | $58.00 | $57.79 | $57.79 | $52.49 | 1,478 |
2018-08-09 | $58.55 | $58.59 | $58.32 | $58.34 | $52.99 | 5,330 |
2018-08-08 | $58.57 | $58.64 | $58.57 | $58.64 | $53.26 | 3,855 |
2018-08-07 | $58.71 | $59.17 | $58.68 | $58.74 | $53.36 | 17,701 |
2018-08-06 | $57.80 | $58.42 | $57.80 | $58.35 | $53.00 | 7,620 |
2018-08-03 | $58.07 | $58.07 | $57.85 | $57.99 | $52.67 | 82,690 |
2018-08-02 | $57.79 | $58.23 | $57.74 | $58.14 | $52.81 | 15,715 |
2018-08-01 | $58.56 | $58.56 | $58.20 | $58.33 | $52.98 | 4,684 |
2018-07-31 | $58.90 | $59.33 | $58.87 | $59.27 | $53.84 | 3,003 |
2018-07-30 | $58.92 | $58.95 | $58.92 | $58.95 | $53.55 | 1,438 |
2018-07-27 | $59.70 | $59.70 | $59.19 | $59.25 | $53.82 | 3,720 |
2018-07-26 | $59.90 | $59.91 | $59.84 | $59.91 | $54.42 | 2,079 |
2018-07-25 | $59.56 | $59.83 | $59.47 | $59.79 | $54.31 | 4,712 |
2018-07-24 | $60.08 | $60.23 | $59.68 | $59.68 | $54.21 | 3,720 |
2018-07-23 | $59.11 | $59.83 | $59.11 | $59.77 | $54.29 | 4,000 |
2018-07-20 | $59.31 | $59.31 | $59.12 | $59.21 | $53.78 | 2,941 |
2018-07-19 | $59.91 | $59.91 | $59.52 | $59.52 | $54.06 | 6,222 |
2018-07-18 | $59.63 | $60.17 | $59.63 | $60.16 | $54.65 | 2,797 |
2018-07-17 | $59.09 | $59.35 | $59.09 | $59.35 | $53.91 | 13,005 |
2018-07-16 | $58.81 | $58.95 | $58.81 | $58.86 | $53.46 | 2,241 |
2018-07-13 | $58.77 | $58.77 | $58.58 | $58.58 | $53.21 | 52,430 |
2018-07-12 | $58.54 | $58.87 | $58.54 | $58.79 | $53.40 | 4,342 |
2018-07-11 | $59.03 | $59.03 | $58.75 | $58.83 | $53.44 | 2,477 |
2018-07-10 | $59.21 | $59.26 | $59.08 | $59.13 | $53.71 | 3,704 |
2018-07-09 | $58.31 | $59.25 | $58.31 | $59.21 | $53.78 | 58,538 |
2018-07-06 | $57.81 | $58.34 | $57.81 | $58.16 | $52.83 | 3,358 |
2018-07-05 | $58.11 | $58.11 | $57.65 | $57.76 | $52.47 | 4,752 |
2018-07-03 | $58.25 | $58.25 | $58.11 | $58.11 | $52.78 | 2,267 |
2018-07-02 | $57.50 | $58.03 | $57.50 | $58.03 | $52.71 | 4,804 |
2018-06-29 | $58.17 | $58.68 | $58.03 | $58.03 | $52.71 | 36,983 |
2018-06-28 | $58.19 | $58.27 | $57.91 | $58.05 | $52.73 | 5,491 |
2018-06-27 | $58.97 | $59.05 | $58.17 | $58.21 | $52.87 | 14,600 |
2018-06-26 | $59.44 | $59.44 | $58.94 | $58.94 | $53.54 | 7,128 |
2018-06-25 | $60.06 | $60.06 | $59.13 | $59.38 | $53.94 | 3,149 |
2018-06-22 | $60.82 | $60.82 | $60.35 | $60.40 | $54.86 | 72,549 |
2018-06-21 | $60.68 | $60.78 | $60.35 | $60.35 | $54.82 | 2,693 |
2018-06-20 | $61.15 | $61.15 | $61.01 | $61.01 | $55.42 | 25,902 |
2018-06-19 | $60.25 | $60.81 | $60.25 | $60.81 | $55.24 | 2,273 |
2018-06-18 | $60.57 | $60.90 | $60.57 | $60.86 | $55.28 | 3,883 |
2018-06-15 | $60.65 | $60.98 | $60.47 | $60.91 | $55.33 | 3,528 |
2018-06-14 | $61.40 | $61.46 | $61.12 | $61.38 | $55.45 | 2,625 |
2018-06-13 | $61.70 | $61.87 | $61.59 | $61.62 | $55.66 | 2,595 |
2018-06-12 | $61.99 | $61.99 | $61.41 | $61.43 | $55.49 | 3,129 |
2018-06-11 | $61.96 | $62.03 | $61.88 | $61.92 | $55.93 | 7,423 |
2018-06-08 | $61.53 | $61.89 | $61.43 | $61.84 | $55.86 | 5,201 |
2018-06-07 | $61.69 | $61.69 | $61.33 | $61.55 | $55.60 | 9,651 |
2018-06-06 | $60.93 | $61.49 | $60.93 | $61.49 | $55.55 | 9,454 |
2018-06-05 | $60.17 | $60.57 | $60.17 | $60.57 | $54.71 | 1,965 |
2018-06-04 | $60.40 | $60.50 | $60.33 | $60.50 | $54.65 | 22,331 |
2018-06-01 | $60.22 | $60.48 | $60.22 | $60.29 | $54.46 | 14,504 |
2018-05-31 | $60.06 | $60.06 | $59.64 | $59.82 | $54.04 | 12,524 |
2018-05-30 | $60.10 | $60.53 | $60.02 | $60.33 | $54.49 | 4,373 |
2018-05-29 | $61.30 | $61.30 | $59.26 | $59.36 | $53.62 | 3,986 |
2018-05-25 | $60.81 | $61.00 | $60.68 | $60.88 | $54.99 | 3,282 |
2018-05-24 | $61.01 | $61.11 | $60.47 | $61.02 | $55.12 | 5,653 |
2018-05-23 | $61.24 | $61.24 | $60.87 | $61.06 | $55.16 | 6,883 |
2018-05-22 | $61.52 | $61.81 | $61.52 | $61.61 | $55.65 | 2,344 |
2018-05-21 | $61.50 | $61.62 | $61.50 | $61.56 | $55.61 | 2,100 |
2018-05-18 | $61.10 | $61.17 | $61.00 | $61.08 | $55.18 | 1,860 |
2018-05-17 | $60.67 | $61.36 | $60.67 | $61.15 | $55.24 | 3,957 |
2018-05-16 | $60.68 | $61.18 | $60.65 | $61.08 | $55.18 | 2,794 |
2018-05-15 | $60.33 | $60.66 | $60.33 | $60.52 | $54.67 | 3,658 |
2018-05-14 | $60.87 | $60.87 | $60.47 | $60.47 | $54.62 | 16,880 |
2018-05-11 | $60.66 | $60.80 | $60.53 | $60.54 | $54.69 | 21,454 |
2018-05-10 | $60.50 | $60.93 | $60.50 | $60.65 | $54.79 | 16,111 |
2018-05-09 | $59.74 | $60.37 | $59.72 | $60.22 | $54.40 | 9,091 |
2018-05-08 | $59.35 | $59.67 | $59.35 | $59.56 | $53.80 | 3,182 |
2018-05-07 | $58.87 | $59.43 | $58.67 | $59.20 | $53.48 | 11,168 |
2018-05-04 | $57.65 | $59.02 | $57.65 | $58.67 | $53.00 | 553,370 |
2018-05-03 | $58.09 | $58.09 | $57.14 | $57.84 | $52.25 | 4,573 |
2018-05-02 | $58.37 | $58.71 | $58.14 | $58.20 | $52.57 | 24,020 |
2018-05-01 | $58.60 | $58.62 | $58.02 | $58.36 | $52.72 | 14,280 |
2018-04-30 | $59.22 | $59.50 | $59.07 | $59.07 | $53.36 | 8,702 |
2018-04-27 | $58.75 | $58.75 | $58.75 | $58.75 | $53.07 | 1,395 |
2018-04-26 | $58.32 | $59.02 | $58.32 | $59.02 | $53.31 | 3,601 |
2018-04-25 | $58.15 | $58.73 | $58.06 | $58.63 | $52.96 | 15,794 |
2018-04-24 | $59.24 | $59.25 | $58.16 | $58.27 | $52.64 | 4,917 |
2018-04-23 | $59.29 | $59.29 | $58.86 | $58.86 | $53.17 | 24,390 |
2018-04-20 | $59.31 | $59.31 | $58.87 | $59.03 | $53.32 | 4,729 |
2018-04-19 | $59.14 | $59.33 | $59.11 | $59.26 | $53.53 | 4,690 |
2018-04-18 | $59.19 | $59.25 | $58.85 | $58.93 | $53.23 | 8,408 |
2018-04-17 | $58.78 | $59.08 | $58.78 | $58.97 | $53.27 | 14,296 |
2018-04-16 | $58.47 | $58.58 | $58.38 | $58.52 | $52.86 | 4,166 |
2018-04-13 | $59.00 | $59.00 | $57.69 | $57.76 | $52.18 | 5,996 |
2018-04-12 | $58.37 | $58.65 | $58.36 | $58.47 | $52.82 | 4,324 |
2018-04-11 | $57.61 | $57.96 | $57.61 | $57.63 | $52.06 | 7,196 |
2018-04-10 | $58.11 | $58.36 | $57.76 | $58.23 | $52.60 | 3,823 |
2018-04-09 | $57.61 | $58.20 | $57.55 | $57.55 | $51.99 | 7,443 |
2018-04-06 | $58.36 | $58.36 | $56.97 | $57.28 | $51.74 | 3,389 |
2018-04-05 | $58.84 | $58.84 | $58.66 | $58.69 | $53.02 | 2,291 |
2018-04-04 | $56.61 | $58.46 | $56.61 | $58.44 | $52.79 | 3,841 |
2018-04-03 | $57.52 | $57.89 | $57.36 | $57.70 | $52.12 | 3,099 |
2018-04-02 | $58.34 | $58.34 | $56.45 | $57.16 | $51.63 | 30,615 |
2018-03-29 | $57.73 | $58.32 | $57.73 | $58.31 | $52.67 | 14,226 |
2018-03-28 | $57.61 | $57.82 | $57.02 | $57.56 | $52.00 | 17,000 |
2018-03-27 | $58.96 | $59.02 | $57.42 | $57.42 | $51.87 | 13,862 |
2018-03-26 | $58.16 | $58.80 | $57.70 | $58.80 | $53.12 | 8,378 |
2018-03-23 | $60.17 | $60.17 | $56.92 | $56.92 | $51.42 | 8,126 |
2018-03-22 | $60.17 | $60.17 | $58.55 | $58.55 | $52.89 | 8,583 |
2018-03-21 | $60.89 | $61.20 | $60.89 | $61.09 | $55.18 | 2,424 |
2018-03-20 | $60.77 | $60.77 | $60.60 | $60.70 | $54.83 | 2,741 |
2018-03-19 | $60.65 | $60.72 | $59.75 | $60.26 | $54.43 | 5,361 |
2018-03-16 | $61.10 | $61.19 | $60.86 | $61.16 | $55.25 | 5,798 |
2018-03-15 | $61.24 | $61.24 | $60.67 | $60.79 | $54.64 | 10,728 |
2018-03-14 | $61.94 | $61.94 | $61.05 | $61.07 | $54.89 | 9,520 |
2018-03-13 | $62.47 | $62.47 | $61.62 | $61.62 | $55.39 | 17,056 |
2018-03-12 | $62.40 | $62.51 | $62.13 | $62.28 | $55.98 | 10,294 |
2018-03-09 | $61.67 | $62.44 | $61.67 | $62.39 | $56.08 | 33,250 |
2018-03-08 | $60.71 | $60.81 | $60.14 | $60.81 | $54.66 | 58,155 |
2018-03-07 | $60.15 | $60.61 | $60.05 | $60.41 | $54.30 | 31,857 |
2018-03-06 | $60.00 | $60.45 | $59.73 | $60.45 | $54.34 | 5,340 |
2018-03-05 | $59.24 | $59.90 | $59.24 | $59.85 | $53.80 | 8,803 |
2018-03-02 | $58.24 | $58.96 | $57.77 | $58.73 | $52.79 | 8,714 |
2018-03-01 | $59.38 | $59.40 | $58.32 | $58.51 | $52.59 | 17,313 |
2018-02-28 | $60.12 | $60.35 | $59.95 | $60.30 | $54.20 | 5,848 |
2018-02-27 | $60.69 | $60.69 | $60.17 | $60.17 | $54.09 | 4,379 |
2018-02-26 | $59.98 | $60.35 | $59.85 | $60.35 | $54.25 | 4,526 |
2018-02-23 | $58.98 | $59.69 | $58.98 | $59.67 | $53.64 | 7,701 |
2018-02-22 | $59.71 | $59.71 | $58.53 | $58.69 | $52.76 | 18,704 |
2018-02-21 | $59.83 | $60.19 | $59.31 | $59.33 | $53.33 | 6,959 |
2018-02-20 | $59.24 | $59.65 | $59.11 | $59.34 | $53.34 | 5,303 |
2018-02-16 | $59.14 | $59.60 | $59.07 | $59.60 | $53.57 | 4,865 |
2018-02-15 | $59.33 | $59.41 | $58.76 | $59.14 | $53.16 | 12,834 |
2018-02-14 | $57.42 | $59.04 | $57.42 | $59.04 | $53.07 | 22,152 |
2018-02-13 | $57.16 | $57.76 | $57.08 | $57.68 | $51.85 | 9,396 |
2018-02-12 | $57.07 | $57.82 | $56.82 | $57.58 | $51.76 | 5,112 |
2018-02-09 | $56.75 | $56.75 | $55.01 | $56.33 | $50.63 | 22,095 |
2018-02-08 | $57.53 | $57.72 | $55.93 | $55.93 | $50.27 | 12,780 |
2018-02-07 | $57.50 | $58.32 | $57.50 | $57.88 | $52.03 | 47,376 |
2018-02-06 | $55.53 | $57.78 | $55.08 | $57.78 | $51.94 | 15,247 |
2018-02-05 | $58.48 | $59.35 | $56.69 | $56.85 | $51.10 | 27,975 |
2018-02-02 | $60.43 | $60.76 | $59.25 | $59.25 | $53.26 | 13,496 |
2018-02-01 | $59.72 | $60.82 | $59.42 | $60.82 | $54.67 | 24,765 |
2018-01-31 | $60.28 | $60.28 | $59.87 | $59.94 | $53.88 | 7,707 |
2018-01-30 | $60.84 | $60.84 | $60.03 | $60.09 | $54.01 | 217,846 |
2018-01-29 | $61.59 | $61.59 | $60.96 | $60.98 | $54.81 | 15,621 |
2018-01-26 | $61.08 | $61.56 | $61.01 | $61.56 | $55.33 | 9,402 |
2018-01-25 | $61.52 | $61.52 | $60.73 | $60.77 | $54.62 | 5,463 |
2018-01-24 | $61.42 | $61.59 | $60.85 | $61.35 | $55.15 | 10,802 |
2018-01-23 | $61.27 | $61.30 | $61.08 | $61.23 | $55.04 | 5,806 |
2018-01-22 | $60.90 | $61.18 | $60.75 | $61.18 | $54.99 | 9,455 |
2018-01-19 | $60.40 | $61.03 | $60.40 | $61.01 | $54.84 | 20,328 |
2018-01-18 | $60.60 | $60.60 | $60.15 | $60.28 | $54.18 | 12,639 |
2018-01-17 | $60.18 | $60.77 | $60.12 | $60.66 | $54.53 | 18,469 |
2018-01-16 | $61.16 | $61.27 | $59.85 | $60.12 | $54.04 | 42,733 |
2018-01-12 | $60.17 | $60.70 | $60.17 | $60.67 | $54.53 | 26,691 |
2018-01-11 | $59.79 | $60.01 | $59.56 | $60.01 | $53.94 | 47,531 |
2018-01-10 | $59.36 | $59.79 | $59.36 | $59.53 | $53.51 | 18,753 |
2018-01-09 | $59.49 | $59.71 | $59.41 | $59.46 | $53.45 | 18,621 |
2018-01-08 | $58.93 | $59.04 | $58.73 | $59.00 | $53.03 | 16,884 |
2018-01-05 | $58.50 | $58.78 | $58.36 | $58.78 | $52.84 | 31,342 |
2018-01-04 | $58.15 | $58.56 | $57.98 | $58.38 | $52.48 | 24,818 |
2018-01-03 | $57.59 | $57.95 | $57.59 | $57.79 | $51.95 | 31,677 |
2018-01-02 | $58.00 | $58.00 | $57.33 | $57.45 | $51.64 | 37,074 |
2017-12-29 | $58.16 | $58.16 | $57.79 | $57.94 | $52.08 | 18,207 |
2017-12-28 | $57.63 | $57.90 | $57.58 | $57.90 | $52.04 | 12,477 |
2017-12-27 | $57.85 | $57.88 | $57.62 | $57.63 | $51.80 | 14,388 |
2017-12-26 | $57.89 | $57.89 | $57.63 | $57.79 | $51.95 | 11,383 |
2017-12-22 | $57.97 | $57.97 | $57.71 | $57.91 | $52.05 | 4,955 |
2017-12-21 | $57.98 | $58.11 | $57.89 | $57.94 | $52.08 | 8,007 |
2017-12-20 | $57.81 | $57.81 | $57.49 | $57.56 | $51.74 | 6,188 |
2017-12-19 | $57.77 | $57.87 | $57.56 | $57.56 | $51.74 | 26,256 |
2017-12-18 | $57.69 | $58.00 | $57.54 | $57.75 | $51.91 | 13,960 |
2017-12-15 | $57.64 | $57.64 | $56.67 | $57.34 | $51.54 | 5,038 |
2017-12-14 | $58.12 | $58.12 | $56.79 | $56.85 | $50.84 | 16,193 |
2017-12-13 | $57.78 | $57.86 | $57.35 | $57.35 | $51.28 | 10,186 |
2017-12-12 | $57.69 | $58.07 | $57.69 | $57.86 | $51.74 | 20,975 |
2017-12-11 | $58.19 | $58.19 | $57.34 | $57.42 | $51.35 | 16,834 |
2017-12-08 | $57.69 | $57.82 | $57.21 | $57.77 | $51.66 | 58,079 |
2017-12-07 | $57.16 | $57.54 | $57.16 | $57.33 | $51.27 | 43,493 |
2017-12-06 | $57.26 | $57.28 | $57.00 | $57.01 | $50.98 | 86,402 |
2017-12-05 | $58.30 | $58.30 | $57.03 | $57.08 | $51.05 | 7,014 |
2017-12-04 | $57.75 | $58.01 | $57.50 | $57.63 | $51.53 | 10,556 |
2017-12-01 | $56.92 | $56.92 | $55.49 | $56.72 | $50.72 | 24,627 |
2017-11-30 | $56.66 | $57.05 | $56.44 | $56.64 | $50.65 | 22,459 |
2017-11-29 | $56.17 | $56.58 | $56.00 | $56.27 | $50.32 | 7,652 |
2017-11-28 | $54.85 | $55.55 | $54.77 | $55.53 | $49.66 | 3,872 |
2017-11-27 | $54.54 | $54.89 | $54.54 | $54.71 | $48.92 | 11,926 |
2017-11-24 | $54.84 | $54.84 | $54.63 | $54.63 | $48.85 | 3,042 |
2017-11-22 | $54.75 | $54.83 | $54.71 | $54.73 | $48.94 | 7,277 |
2017-11-21 | $54.53 | $54.87 | $54.53 | $54.84 | $49.04 | 12,232 |
2017-11-20 | $54.29 | $54.38 | $54.22 | $54.31 | $48.57 | 6,342 |
2017-11-17 | $53.64 | $53.79 | $53.64 | $53.70 | $48.02 | 1,814 |
2017-11-16 | $53.50 | $53.80 | $53.50 | $53.66 | $47.98 | 6,934 |
2017-11-15 | $53.43 | $53.54 | $53.22 | $53.32 | $47.68 | 2,703 |
2017-11-14 | $53.34 | $53.40 | $53.34 | $53.37 | $47.72 | 1,733 |
2017-11-13 | $52.82 | $53.37 | $52.82 | $53.33 | $47.69 | 3,229 |
2017-11-10 | $53.16 | $53.31 | $53.16 | $53.24 | $47.61 | 6,612 |
2017-11-09 | $52.84 | $53.24 | $52.77 | $53.15 | $47.53 | 5,571 |
2017-11-08 | $52.86 | $53.34 | $52.82 | $53.34 | $47.70 | 12,630 |
2017-11-07 | $53.86 | $53.86 | $53.00 | $53.05 | $47.44 | 3,689 |
2017-11-06 | $53.36 | $53.55 | $53.32 | $53.52 | $47.86 | 8,273 |
2017-11-03 | $53.08 | $53.30 | $53.08 | $53.28 | $47.64 | 2,214 |
2017-11-02 | $53.55 | $53.86 | $53.55 | $53.85 | $48.15 | 7,519 |
2017-11-01 | $53.70 | $53.70 | $53.11 | $53.32 | $47.68 | 22,367 |
2017-10-31 | $53.41 | $53.46 | $53.22 | $53.37 | $47.72 | 4,446 |
2017-10-30 | $53.53 | $53.65 | $53.24 | $53.29 | $47.65 | 3,385 |
2017-10-27 | $53.43 | $53.90 | $53.43 | $53.75 | $48.06 | 18,689 |
2017-10-26 | $53.79 | $54.10 | $53.79 | $53.90 | $48.20 | 2,713 |
2017-10-25 | $54.78 | $54.78 | $53.10 | $53.45 | $47.80 | 9,116 |
2017-10-24 | $53.98 | $54.02 | $53.93 | $53.98 | $48.27 | 9,119 |
2017-10-23 | $54.40 | $54.40 | $53.71 | $53.71 | $48.03 | 79,581 |
2017-10-20 | $53.93 | $54.08 | $53.92 | $54.05 | $48.33 | 35,065 |
2017-10-19 | $53.45 | $53.50 | $53.24 | $53.50 | $47.84 | 1,979 |
2017-10-18 | $53.54 | $53.78 | $53.46 | $53.78 | $48.09 | 5,784 |
2017-10-17 | $53.61 | $53.61 | $53.18 | $53.22 | $47.59 | 6,570 |
2017-10-16 | $54.03 | $54.03 | $53.53 | $53.61 | $47.94 | 22,164 |
2017-10-13 | $53.52 | $53.76 | $53.52 | $53.63 | $47.95 | 3,419 |
2017-10-12 | $53.65 | $53.86 | $53.65 | $53.65 | $47.97 | 5,033 |
2017-10-11 | $53.60 | $53.60 | $53.34 | $53.52 | $47.86 | 2,389 |
2017-10-10 | $53.44 | $53.50 | $53.36 | $53.50 | $47.84 | 7,684 |
2017-10-09 | $53.56 | $53.56 | $53.26 | $53.33 | $47.69 | 6,238 |
2017-10-06 | $53.76 | $53.76 | $53.13 | $53.39 | $47.74 | 20,680 |
2017-10-05 | $53.31 | $53.71 | $53.31 | $53.62 | $47.95 | 5,310 |
2017-10-04 | $53.11 | $53.33 | $53.11 | $53.27 | $47.63 | 107,174 |
2017-10-03 | $52.97 | $53.24 | $52.83 | $53.22 | $47.59 | 4,943 |
2017-10-02 | $52.60 | $52.79 | $52.38 | $52.79 | $47.21 | 9,355 |
2017-09-29 | $52.20 | $52.45 | $52.20 | $52.39 | $46.85 | 12,775 |
2017-09-28 | $51.83 | $52.14 | $51.83 | $52.13 | $46.61 | 3,837 |
2017-09-27 | $51.36 | $51.96 | $51.36 | $51.96 | $46.46 | 16,951 |
2017-09-26 | $50.96 | $51.07 | $50.96 | $51.07 | $45.67 | 3,739 |
2017-09-25 | $50.79 | $50.79 | $50.52 | $50.73 | $45.36 | 2,671 |
2017-09-22 | $50.72 | $50.73 | $50.67 | $50.73 | $45.36 | 1,446 |
2017-09-21 | $50.35 | $50.48 | $50.32 | $50.47 | $45.13 | 24,189 |
2017-09-20 | $50.12 | $50.43 | $50.12 | $50.35 | $45.02 | 2,252 |
2017-09-19 | $50.13 | $50.13 | $50.08 | $50.08 | $44.78 | 1,411 |
2017-09-18 | $49.43 | $49.86 | $49.43 | $49.86 | $44.59 | 10,002 |
2017-09-15 | $49.51 | $49.51 | $49.37 | $49.43 | $44.20 | 1,764 |
2017-09-14 | $49.58 | $49.69 | $49.58 | $49.69 | $44.20 | 1,534 |
2017-09-13 | $49.42 | $49.55 | $49.41 | $49.52 | $44.05 | 1,961 |
2017-09-12 | $49.39 | $49.67 | $49.39 | $49.59 | $44.11 | 3,384 |
2017-09-11 | $48.80 | $49.24 | $48.80 | $49.11 | $43.68 | 3,192 |
2017-09-08 | $48.24 | $48.64 | $48.24 | $48.39 | $43.04 | 3,757 |
2017-09-07 | $48.38 | $48.38 | $47.93 | $48.13 | $42.81 | 13,289 |
2017-09-06 | $48.68 | $48.82 | $48.59 | $48.60 | $43.23 | 17,412 |
2017-09-05 | $49.65 | $49.65 | $48.72 | $48.76 | $43.37 | 1,691 |
2017-09-01 | $49.64 | $49.88 | $49.64 | $49.87 | $44.36 | 2,128 |
2017-08-31 | $49.26 | $49.61 | $49.26 | $49.61 | $44.13 | 4,521 |
2017-08-30 | $49.00 | $49.35 | $49.00 | $49.33 | $43.88 | 2,498 |
2017-08-29 | $48.79 | $49.04 | $48.79 | $48.98 | $43.57 | 1,764 |
2017-08-28 | $49.34 | $49.34 | $49.18 | $49.23 | $43.79 | 2,141 |
2017-08-25 | $49.40 | $49.44 | $49.33 | $49.44 | $43.98 | 1,847 |
2017-08-24 | $49.12 | $49.37 | $49.12 | $49.31 | $43.86 | 1,467 |
2017-08-23 | $48.91 | $49.29 | $48.86 | $49.26 | $43.81 | 4,831 |
2017-08-22 | $48.97 | $49.27 | $48.97 | $49.27 | $43.83 | 1,627 |
2017-08-21 | $48.55 | $48.74 | $48.55 | $48.59 | $43.22 | 6,100 |
2017-08-18 | $48.59 | $48.95 | $48.59 | $48.76 | $43.37 | 2,288 |
2017-08-17 | $49.55 | $49.55 | $48.84 | $48.84 | $43.44 | 5,178 |
2017-08-16 | $50.19 | $50.22 | $49.79 | $49.79 | $44.29 | 1,862 |
2017-08-15 | $49.94 | $50.02 | $49.85 | $50.02 | $44.49 | 6,298 |
2017-08-14 | $49.95 | $50.15 | $49.88 | $49.95 | $44.43 | 5,315 |
2017-08-11 | $49.41 | $49.47 | $49.26 | $49.28 | $43.84 | 8,754 |
2017-08-10 | $49.90 | $49.90 | $49.24 | $49.24 | $43.80 | 25,574 |
2017-08-09 | $49.96 | $50.16 | $49.88 | $50.16 | $44.62 | 22,039 |
2017-08-08 | $50.30 | $50.80 | $50.30 | $50.42 | $44.85 | 8,864 |
2017-08-07 | $50.44 | $50.62 | $50.44 | $50.50 | $44.92 | 18,263 |
2017-08-04 | $50.63 | $50.63 | $50.44 | $50.49 | $44.92 | 2,114 |
2017-08-03 | $50.31 | $50.47 | $50.31 | $50.38 | $44.81 | 3,358 |
2017-08-02 | $51.24 | $51.24 | $50.29 | $50.40 | $44.83 | 11,660 |
2017-08-01 | $50.92 | $51.16 | $50.92 | $51.16 | $45.51 | 2,567 |
2017-07-31 | $50.66 | $51.05 | $50.63 | $51.01 | $45.37 | 7,170 |
2017-07-28 | $50.60 | $50.73 | $50.58 | $50.63 | $45.03 | 40,798 |
2017-07-27 | $51.15 | $51.18 | $50.59 | $50.59 | $45.00 | 3,410 |
2017-07-26 | $51.02 | $51.77 | $51.01 | $51.46 | $45.78 | 26,550 |
2017-07-25 | $51.22 | $51.68 | $51.22 | $51.60 | $45.90 | 25,012 |
2017-07-24 | $50.69 | $50.83 | $50.61 | $50.79 | $45.18 | 3,222 |
2017-07-21 | $50.58 | $50.69 | $50.57 | $50.58 | $44.99 | 3,224 |
2017-07-20 | $50.64 | $50.66 | $50.39 | $50.66 | $45.06 | 4,360 |
2017-07-19 | $50.43 | $50.48 | $50.17 | $50.48 | $44.90 | 15,170 |
2017-07-18 | $50.08 | $50.15 | $49.95 | $50.14 | $44.60 | 11,575 |
2017-07-17 | $49.95 | $50.25 | $49.95 | $50.13 | $44.59 | 33,051 |
2017-07-14 | $50.16 | $50.27 | $50.15 | $50.27 | $44.72 | 2,886 |
2017-07-13 | $50.19 | $50.39 | $50.04 | $50.35 | $44.79 | 11,110 |
2017-07-12 | $50.00 | $50.00 | $49.86 | $49.87 | $44.36 | 10,122 |
2017-07-11 | $49.83 | $49.83 | $49.61 | $49.64 | $44.16 | 5,243 |
2017-07-10 | $49.82 | $50.11 | $49.81 | $49.95 | $44.43 | 23,123 |
2017-07-07 | $49.36 | $49.68 | $49.36 | $49.65 | $44.17 | 3,464 |
2017-07-06 | $49.65 | $49.71 | $49.21 | $49.21 | $43.78 | 3,536 |
2017-07-05 | $49.55 | $49.78 | $49.55 | $49.70 | $44.21 | 20,654 |
2017-07-03 | $49.85 | $49.85 | $49.49 | $49.65 | $44.17 | 13,419 |
2017-06-30 | $49.20 | $49.21 | $49.10 | $49.20 | $43.76 | 6,294 |
2017-06-29 | $49.46 | $49.58 | $48.82 | $49.13 | $43.71 | 2,836 |
2017-06-28 | $49.30 | $49.43 | $49.30 | $49.35 | $43.89 | 1,333 |
2017-06-27 | $48.92 | $49.07 | $48.83 | $48.84 | $43.44 | 3,499 |
2017-06-26 | $48.49 | $48.49 | $48.48 | $48.48 | $43.12 | 1,462 |
2017-06-23 | $48.49 | $48.50 | $48.20 | $48.20 | $42.88 | 2,464 |
2017-06-22 | $47.86 | $48.50 | $47.86 | $48.43 | $43.08 | 2,720 |
2017-06-21 | $49.09 | $49.09 | $48.36 | $48.42 | $43.07 | 7,242 |
2017-06-20 | $49.09 | $49.09 | $48.86 | $48.96 | $43.55 | 14,941 |
2017-06-19 | $48.93 | $49.38 | $48.93 | $49.22 | $43.78 | 3,586 |
2017-06-16 | $48.72 | $48.72 | $48.58 | $48.58 | $43.21 | 1,556 |
2017-06-15 | $48.95 | $49.08 | $48.89 | $49.03 | $43.40 | 9,365 |
2017-06-14 | $48.74 | $49.20 | $48.67 | $49.09 | $43.45 | 5,410 |
2017-06-13 | $48.88 | $49.09 | $48.88 | $49.07 | $43.43 | 20,529 |
2017-06-12 | $48.64 | $48.70 | $48.53 | $48.70 | $43.10 | 1,462 |
2017-06-09 | $48.29 | $48.60 | $48.29 | $48.43 | $42.87 | 4,121 |
2017-06-08 | $47.80 | $48.00 | $47.80 | $47.80 | $42.31 | 2,667 |
2017-06-07 | $47.29 | $47.40 | $47.20 | $47.40 | $41.95 | 20,478 |
2017-06-06 | $46.88 | $47.17 | $46.88 | $47.17 | $41.75 | 3,819 |
2017-06-05 | $47.30 | $47.54 | $47.30 | $47.36 | $41.92 | 1,489 |
2017-06-02 | $47.13 | $47.29 | $47.00 | $47.23 | $41.81 | 5,694 |
2017-06-01 | $46.53 | $47.25 | $46.53 | $47.13 | $41.72 | 2,029 |
2017-05-31 | $46.10 | $46.16 | $46.05 | $46.05 | $40.76 | 2,253 |
2017-05-30 | $46.82 | $46.82 | $46.22 | $46.36 | $41.03 | 1,687 |
2017-05-26 | $46.72 | $46.72 | $46.65 | $46.66 | $41.30 | 1,906 |
2017-05-25 | $46.56 | $46.75 | $46.53 | $46.68 | $41.32 | 3,074 |
2017-05-24 | $46.38 | $46.38 | $46.16 | $46.22 | $40.91 | 28,187 |
2017-05-23 | $45.89 | $46.38 | $45.89 | $46.38 | $41.05 | 3,228 |
2017-05-22 | $46.20 | $46.38 | $46.20 | $46.38 | $41.05 | 2,020 |
2017-05-19 | $46.11 | $46.32 | $46.04 | $46.20 | $40.89 | 1,936 |
2017-05-18 | $45.60 | $45.95 | $45.49 | $45.88 | $40.61 | 3,274 |
2017-05-17 | $46.36 | $46.36 | $45.73 | $45.73 | $40.48 | 3,745 |
2017-05-16 | $47.06 | $47.06 | $46.74 | $47.00 | $41.60 | 3,601 |
2017-05-15 | $46.84 | $47.07 | $46.84 | $46.93 | $41.54 | 3,109 |
2017-05-12 | $46.38 | $46.51 | $46.38 | $46.51 | $41.17 | 1,577 |
2017-05-11 | $46.51 | $46.80 | $46.51 | $46.63 | $41.27 | 4,383 |
2017-05-10 | $46.73 | $47.09 | $46.73 | $47.03 | $41.63 | 3,282 |
2017-05-09 | $46.89 | $47.07 | $46.79 | $46.81 | $41.43 | 5,723 |
2017-05-08 | $46.61 | $46.69 | $46.50 | $46.69 | $41.33 | 6,138 |
2017-05-05 | $46.61 | $46.80 | $46.61 | $46.74 | $41.37 | 2,502 |
2017-05-04 | $47.21 | $47.21 | $46.81 | $46.95 | $41.55 | 3,366 |
2017-05-03 | $46.74 | $46.96 | $46.74 | $46.96 | $41.57 | 5,632 |
2017-05-02 | $46.75 | $46.77 | $46.68 | $46.77 | $41.40 | 1,984 |
2017-05-01 | $46.88 | $47.01 | $46.71 | $46.82 | $41.44 | 4,454 |
2017-04-28 | $47.01 | $47.01 | $46.82 | $46.90 | $41.51 | 5,158 |
2017-04-27 | $47.15 | $47.18 | $46.83 | $47.07 | $41.67 | 5,613 |
2017-04-26 | $47.26 | $47.41 | $47.22 | $47.22 | $41.79 | 2,947 |
2017-04-25 | $47.40 | $47.40 | $47.10 | $47.10 | $41.69 | 3,268 |
2017-04-24 | $47.15 | $47.17 | $47.03 | $47.03 | $41.63 | 2,843 |
2017-04-21 | $46.34 | $46.44 | $46.33 | $46.35 | $41.03 | 2,381 |
2017-04-20 | $46.30 | $46.64 | $46.27 | $46.52 | $41.18 | 2,119 |
2017-04-19 | $46.03 | $46.09 | $45.96 | $45.96 | $40.68 | 3,052 |
2017-04-18 | $45.61 | $45.80 | $45.46 | $45.80 | $40.54 | 3,044 |
2017-04-17 | $45.25 | $45.60 | $45.24 | $45.51 | $40.28 | 3,129 |
2017-04-13 | $45.70 | $45.70 | $45.17 | $45.28 | $40.08 | 3,066 |
2017-04-12 | $45.66 | $45.84 | $45.45 | $45.57 | $40.33 | 3,781 |
2017-04-11 | $45.49 | $45.78 | $45.49 | $45.75 | $40.49 | 2,112 |
2017-04-10 | $46.13 | $46.13 | $45.79 | $45.83 | $40.56 | 3,442 |
2017-04-07 | $46.09 | $46.28 | $45.94 | $46.01 | $40.72 | 9,649 |
2017-04-06 | $45.73 | $46.11 | $45.73 | $46.07 | $40.77 | 3,363 |
2017-04-05 | $46.43 | $46.43 | $46.00 | $46.25 | $40.94 | 3,839 |
2017-04-04 | $46.21 | $46.28 | $46.07 | $46.08 | $40.79 | 4,154 |
2017-04-03 | $46.72 | $46.72 | $45.97 | $46.35 | $41.03 | 13,810 |
2017-03-31 | $46.78 | $46.87 | $46.74 | $46.74 | $41.37 | 4,975 |
2017-03-30 | $46.38 | $46.71 | $46.35 | $46.71 | $41.34 | 5,774 |
2017-03-29 | $45.98 | $46.22 | $45.95 | $46.06 | $40.77 | 3,977 |
2017-03-28 | $45.43 | $46.35 | $45.43 | $46.23 | $40.92 | 4,110 |
2017-03-27 | $45.24 | $45.50 | $45.24 | $45.44 | $40.22 | 3,286 |
2017-03-24 | $46.00 | $46.24 | $45.61 | $45.81 | $40.55 | 3,810 |
2017-03-23 | $46.18 | $46.39 | $45.94 | $45.94 | $40.66 | 3,065 |
2017-03-22 | $45.70 | $45.99 | $45.29 | $45.83 | $40.57 | 10,818 |
2017-03-21 | $47.35 | $47.35 | $46.00 | $46.02 | $40.73 | 4,749 |
2017-03-20 | $47.31 | $47.31 | $47.08 | $47.10 | $41.69 | 2,258 |
2017-03-17 | $48.02 | $48.02 | $47.37 | $47.40 | $41.96 | 3,469 |
2017-03-16 | $48.24 | $48.53 | $48.24 | $48.39 | $42.54 | 4,335 |
2017-03-15 | $47.83 | $48.09 | $47.75 | $47.94 | $42.14 | 28,106 |
2017-03-14 | $47.50 | $47.50 | $47.20 | $47.42 | $41.68 | 2,902 |
2017-03-13 | $47.71 | $47.74 | $47.62 | $47.67 | $41.90 | 3,558 |
2017-03-10 | $47.58 | $47.58 | $47.36 | $47.52 | $41.77 | 4,313 |
2017-03-09 | $47.76 | $47.80 | $47.41 | $47.48 | $41.74 | 3,629 |
2017-03-08 | $47.79 | $48.02 | $47.45 | $47.45 | $41.71 | 284,664 |
2017-03-07 | $47.57 | $47.73 | $47.45 | $47.45 | $41.71 | 7,688 |
2017-03-06 | $47.63 | $47.82 | $47.63 | $47.68 | $41.91 | 9,347 |
2017-03-03 | $47.96 | $48.03 | $47.85 | $48.03 | $42.22 | 4,025 |
2017-03-02 | $48.63 | $48.63 | $47.96 | $48.00 | $42.19 | 4,266 |
2017-03-01 | $48.29 | $48.73 | $48.29 | $48.66 | $42.77 | 7,058 |
2017-02-28 | $48.05 | $48.05 | $47.36 | $47.71 | $41.94 | 24,690 |
2017-02-27 | $48.05 | $48.31 | $48.05 | $48.31 | $42.47 | 4,722 |
2017-02-24 | $47.87 | $48.12 | $47.87 | $48.09 | $42.27 | 9,526 |
2017-02-23 | $48.37 | $48.37 | $48.01 | $48.29 | $42.45 | 3,891 |
2017-02-22 | $48.15 | $48.49 | $48.15 | $48.35 | $42.51 | 22,666 |
2017-02-21 | $48.39 | $48.49 | $48.25 | $48.36 | $42.51 | 4,260 |
2017-02-17 | $47.62 | $48.07 | $47.62 | $48.07 | $42.26 | 4,646 |
2017-02-16 | $48.33 | $48.33 | $47.83 | $47.95 | $42.15 | 3,020 |
2017-02-15 | $47.85 | $48.29 | $47.85 | $48.22 | $42.39 | 4,131 |
2017-02-14 | $47.53 | $47.76 | $47.47 | $47.71 | $41.94 | 3,022 |
2017-02-13 | $47.35 | $47.60 | $47.35 | $47.47 | $41.73 | 6,444 |
2017-02-10 | $47.07 | $47.13 | $46.93 | $47.10 | $41.40 | 4,082 |
2017-02-09 | $46.49 | $46.93 | $46.49 | $46.92 | $41.25 | 8,037 |
2017-02-08 | $46.74 | $46.74 | $46.07 | $46.29 | $40.69 | 3,590 |
2017-02-07 | $46.76 | $46.76 | $46.58 | $46.64 | $41.00 | 4,607 |
2017-02-06 | $46.63 | $46.63 | $46.46 | $46.59 | $40.95 | 3,198 |
2017-02-03 | $46.52 | $46.74 | $46.30 | $46.60 | $40.96 | 35,193 |
2017-02-02 | $45.88 | $45.94 | $45.78 | $45.80 | $40.26 | 1,690 |
2017-02-01 | $46.49 | $46.49 | $45.97 | $46.19 | $40.60 | 6,256 |
2017-01-31 | $45.83 | $46.04 | $45.67 | $45.95 | $40.39 | 18,030 |
2017-01-30 | $45.67 | $45.90 | $45.61 | $45.90 | $40.35 | 2,320 |
2017-01-27 | $45.82 | $45.98 | $45.77 | $45.88 | $40.33 | 30,809 |
2017-01-26 | $46.56 | $46.56 | $46.13 | $46.19 | $40.60 | 3,272 |
2017-01-25 | $46.44 | $46.44 | $46.27 | $46.44 | $40.82 | 3,875 |
2017-01-24 | $45.76 | $46.20 | $45.76 | $46.17 | $40.59 | 1,542 |
2017-01-23 | $45.32 | $45.57 | $45.22 | $45.53 | $40.02 | 16,402 |
2017-01-20 | $45.43 | $45.54 | $45.32 | $45.54 | $40.03 | 6,608 |
2017-01-19 | $45.34 | $45.34 | $45.17 | $45.33 | $39.85 | 4,533 |
2017-01-18 | $45.15 | $45.42 | $44.99 | $45.42 | $39.92 | 5,318 |
2017-01-17 | $45.65 | $45.65 | $45.16 | $45.18 | $39.71 | 7,697 |
2017-01-13 | $46.14 | $46.37 | $46.03 | $46.05 | $40.48 | 3,315 |
2017-01-12 | $45.96 | $45.96 | $45.24 | $45.76 | $40.23 | 3,067 |
2017-01-11 | $45.69 | $45.95 | $45.69 | $45.95 | $40.39 | 4,711 |
2017-01-10 | $45.73 | $46.08 | $45.73 | $45.90 | $40.35 | 5,351 |
2017-01-09 | $45.86 | $46.10 | $45.79 | $45.80 | $40.26 | 11,254 |
2017-01-06 | $46.03 | $46.53 | $46.03 | $46.41 | $40.80 | 4,615 |
2017-01-05 | $46.30 | $46.44 | $45.83 | $46.10 | $40.52 | 13,197 |
2017-01-04 | $45.56 | $46.51 | $45.56 | $46.50 | $40.88 | 49,570 |
2017-01-03 | $45.51 | $45.55 | $45.10 | $45.40 | $39.91 | 8,077 |
2016-12-30 | $44.98 | $44.98 | $44.74 | $44.88 | $39.45 | 23,741 |
2016-12-29 | $44.76 | $44.82 | $44.65 | $44.82 | $39.40 | 4,567 |
2016-12-28 | $45.38 | $45.52 | $44.93 | $44.93 | $39.49 | 26,659 |
2016-12-27 | $45.47 | $45.58 | $45.42 | $45.51 | $40.01 | 4,841 |
2016-12-23 | $45.24 | $45.32 | $45.09 | $45.32 | $39.84 | 4,854 |
2016-12-22 | $45.70 | $45.70 | $45.20 | $45.25 | $39.78 | 5,766 |
2016-12-21 | $46.11 | $46.11 | $45.61 | $45.73 | $40.20 | 5,097 |
2016-12-20 | $45.50 | $45.93 | $45.50 | $45.93 | $40.37 | 33,111 |
2016-12-19 | $45.23 | $45.40 | $45.15 | $45.31 | $39.83 | 7,310 |
2016-12-16 | $45.80 | $45.85 | $45.25 | $45.27 | $39.79 | 4,347 |
2016-12-15 | $45.99 | $46.41 | $45.96 | $46.00 | $40.18 | 9,726 |
2016-12-14 | $45.98 | $46.19 | $45.76 | $45.85 | $40.05 | 17,451 |
2016-12-13 | $46.09 | $46.46 | $46.05 | $46.23 | $40.38 | 5,812 |
2016-12-12 | $47.00 | $47.00 | $46.28 | $46.29 | $40.44 | 10,352 |
2016-12-09 | $47.15 | $47.15 | $46.74 | $46.87 | $40.94 | 17,227 |
2016-12-08 | $46.52 | $47.06 | $46.31 | $46.97 | $41.03 | 21,557 |
2016-12-07 | $45.81 | $46.36 | $45.71 | $46.36 | $40.50 | 5,095 |
2016-12-06 | $45.19 | $45.63 | $45.19 | $45.58 | $39.81 | 4,063 |
2016-12-05 | $45.22 | $45.29 | $45.18 | $45.23 | $39.51 | 6,296 |
2016-12-02 | $44.91 | $45.12 | $44.67 | $44.81 | $39.14 | 19,015 |
2016-12-01 | $44.95 | $45.41 | $44.95 | $45.26 | $39.54 | 4,663 |
2016-11-30 | $44.87 | $44.87 | $44.59 | $44.77 | $39.11 | 7,156 |
2016-11-29 | $44.36 | $44.42 | $44.34 | $44.37 | $38.76 | 2,738 |
2016-11-28 | $44.60 | $44.60 | $44.24 | $44.36 | $38.75 | 8,882 |
2016-11-25 | $44.94 | $44.94 | $44.89 | $44.89 | $39.21 | 2,089 |
2016-11-23 | $44.73 | $44.92 | $44.50 | $44.92 | $39.24 | 4,324 |
2016-11-22 | $44.61 | $44.74 | $44.39 | $44.56 | $38.92 | 2,716 |
2016-11-21 | $44.44 | $44.53 | $44.35 | $44.53 | $38.90 | 6,393 |
2016-11-18 | $44.13 | $44.38 | $44.11 | $44.32 | $38.71 | 21,742 |
2016-11-17 | $43.98 | $44.17 | $43.98 | $44.17 | $38.58 | 5,156 |
2016-11-16 | $43.63 | $43.71 | $43.58 | $43.69 | $38.16 | 3,724 |
2016-11-15 | $43.50 | $43.87 | $43.09 | $43.87 | $38.32 | 10,589 |
2016-11-14 | $43.17 | $43.85 | $43.17 | $43.70 | $38.17 | 21,823 |
2016-11-11 | $42.65 | $42.88 | $42.28 | $42.88 | $37.46 | 7,629 |
2016-11-10 | $42.54 | $43.28 | $42.12 | $42.62 | $37.23 | 80,474 |
2016-11-09 | $40.13 | $41.60 | $40.13 | $41.51 | $36.26 | 12,441 |
2016-11-08 | $39.43 | $39.78 | $39.43 | $39.59 | $34.58 | 10,698 |
2016-11-07 | $39.67 | $39.75 | $39.53 | $39.62 | $34.61 | 2,999 |
2016-11-04 | $39.04 | $39.16 | $39.04 | $39.04 | $34.10 | 2,356 |
2016-11-03 | $38.66 | $38.93 | $38.66 | $38.80 | $33.89 | 4,227 |
2016-11-02 | $38.63 | $38.71 | $38.55 | $38.55 | $33.67 | 7,831 |
2016-11-01 | $39.14 | $39.15 | $38.78 | $39.02 | $34.08 | 9,104 |
2016-10-31 | $39.35 | $39.35 | $39.23 | $39.27 | $34.30 | 7,804 |
2016-10-28 | $39.59 | $39.79 | $39.24 | $39.39 | $34.41 | 82,237 |
2016-10-27 | $39.66 | $39.70 | $39.55 | $39.55 | $34.55 | 3,454 |
2016-10-26 | $39.86 | $39.87 | $39.86 | $39.87 | $34.83 | 1,708 |
2016-10-25 | $39.94 | $39.99 | $39.85 | $39.88 | $34.84 | 3,246 |
2016-10-24 | $40.14 | $40.37 | $40.14 | $40.24 | $35.15 | 5,217 |
2016-10-21 | $39.90 | $40.11 | $39.90 | $40.11 | $35.03 | 2,522 |
2016-10-20 | $39.90 | $40.05 | $39.90 | $40.01 | $34.95 | 2,585 |
2016-10-19 | $40.05 | $40.30 | $40.05 | $40.22 | $35.13 | 4,070 |
2016-10-18 | $40.10 | $40.10 | $39.91 | $39.91 | $34.86 | 3,612 |
2016-10-17 | $39.75 | $39.75 | $39.57 | $39.61 | $34.60 | 3,104 |
2016-10-14 | $40.28 | $40.28 | $39.83 | $40.01 | $34.95 | 4,787 |
2016-10-13 | $39.88 | $39.90 | $39.48 | $39.79 | $34.76 | 3,836 |
2016-10-12 | $40.21 | $40.34 | $40.18 | $40.24 | $35.15 | 2,302 |
2016-10-11 | $40.50 | $40.51 | $40.03 | $40.28 | $35.19 | 3,526 |
2016-10-10 | $41.06 | $41.10 | $40.87 | $40.92 | $35.74 | 17,209 |
2016-10-07 | $40.62 | $40.92 | $40.51 | $40.84 | $35.67 | 2,037 |
2016-10-06 | $40.99 | $41.04 | $40.99 | $41.04 | $35.85 | 1,480 |
2016-10-05 | $40.70 | $41.17 | $40.70 | $41.10 | $35.90 | 2,142 |
2016-10-04 | $40.55 | $40.55 | $40.41 | $40.46 | $35.34 | 1,755 |
2016-10-03 | $40.37 | $40.75 | $40.37 | $40.49 | $35.37 | 26,447 |
2016-09-30 | $40.42 | $40.55 | $40.39 | $40.51 | $35.39 | 15,445 |
2016-09-29 | $40.29 | $40.29 | $39.74 | $39.91 | $34.86 | 1,622 |
2016-09-28 | $39.93 | $40.23 | $39.93 | $40.21 | $35.12 | 2,052 |
2016-09-27 | $39.98 | $40.07 | $39.98 | $40.07 | $35.00 | 1,939 |
2016-09-26 | $40.43 | $40.43 | $39.93 | $39.97 | $34.91 | 4,434 |
2016-09-23 | $41.01 | $41.10 | $40.74 | $40.88 | $35.71 | 37,103 |
2016-09-22 | $40.80 | $41.21 | $40.80 | $41.08 | $35.88 | 3,986 |
2016-09-21 | $40.81 | $40.94 | $40.60 | $40.84 | $35.67 | 3,259 |
2016-09-20 | $40.83 | $40.83 | $40.47 | $40.47 | $35.35 | 1,863 |
2016-09-19 | $40.19 | $41.03 | $40.19 | $40.57 | $35.44 | 3,203 |
2016-09-16 | $40.27 | $40.43 | $40.22 | $40.43 | $35.31 | 16,960 |
2016-09-15 | $40.58 | $41.11 | $40.58 | $41.06 | $35.67 | 2,695 |
2016-09-14 | $40.49 | $40.62 | $40.25 | $40.25 | $34.97 | 3,243 |
2016-09-13 | $40.75 | $40.75 | $40.21 | $40.39 | $35.08 | 11,370 |
2016-09-12 | $40.86 | $41.32 | $40.66 | $41.25 | $35.83 | 3,725 |
2016-09-09 | $41.11 | $41.22 | $40.56 | $40.56 | $35.23 | 5,304 |
2016-09-08 | $41.00 | $41.49 | $41.00 | $41.36 | $35.93 | 5,752 |
2016-09-07 | $41.07 | $41.21 | $41.07 | $41.21 | $35.80 | 3,615 |
2016-09-06 | $41.09 | $41.09 | $40.82 | $40.90 | $35.53 | 3,851 |
2016-09-02 | $40.98 | $41.20 | $40.95 | $41.14 | $35.74 | 5,858 |
2016-09-01 | $41.04 | $41.04 | $40.64 | $40.80 | $35.44 | 6,169 |
2016-08-31 | $41.35 | $41.46 | $40.95 | $41.19 | $35.78 | 7,482 |
2016-08-30 | $40.95 | $41.30 | $40.95 | $41.30 | $35.87 | 27,662 |
2016-08-29 | $40.70 | $41.00 | $40.70 | $40.87 | $35.50 | 5,468 |
2016-08-26 | $40.73 | $40.73 | $40.47 | $40.62 | $35.28 | 3,562 |
2016-08-25 | $40.32 | $40.34 | $40.22 | $40.32 | $35.02 | 2,560 |
2016-08-24 | $40.50 | $40.52 | $40.42 | $40.43 | $35.12 | 2,147 |
2016-08-23 | $40.61 | $40.69 | $40.58 | $40.58 | $35.25 | 4,791 |
2016-08-22 | $40.09 | $40.26 | $40.06 | $40.23 | $34.95 | 3,254 |
2016-08-19 | $40.13 | $40.42 | $40.13 | $40.39 | $35.08 | 6,104 |
2016-08-18 | $40.20 | $40.32 | $40.20 | $40.32 | $35.02 | 2,628 |
2016-08-17 | $40.20 | $40.26 | $40.04 | $40.17 | $34.89 | 34,957 |
2016-08-16 | $40.15 | $40.29 | $40.15 | $40.22 | $34.93 | 40,698 |
2016-08-15 | $39.97 | $40.40 | $39.97 | $40.34 | $35.04 | 4,368 |
2016-08-12 | $39.73 | $39.77 | $39.71 | $39.77 | $34.55 | 6,251 |
2016-08-11 | $39.96 | $40.05 | $39.94 | $40.05 | $34.79 | 2,888 |
2016-08-10 | $39.82 | $39.86 | $39.77 | $39.77 | $34.55 | 5,316 |
2016-08-09 | $40.07 | $40.15 | $39.95 | $39.95 | $34.70 | 75,073 |
2016-08-08 | $40.26 | $40.48 | $40.09 | $40.12 | $34.85 | 3,187 |
2016-08-05 | $39.94 | $40.20 | $39.93 | $40.17 | $34.89 | 3,515 |
2016-08-04 | $39.06 | $39.16 | $39.06 | $39.14 | $34.00 | 1,996 |
2016-08-03 | $38.83 | $39.19 | $38.83 | $39.05 | $33.92 | 6,894 |
2016-08-02 | $39.04 | $39.07 | $38.08 | $38.30 | $33.26 | 700,676 |
2016-08-01 | $39.22 | $39.48 | $38.99 | $38.99 | $33.87 | 7,053 |
2016-07-29 | $38.85 | $39.31 | $38.85 | $39.22 | $34.07 | 4,519 |
2016-07-28 | $39.04 | $39.24 | $38.93 | $39.24 | $34.08 | 2,501 |
2016-07-27 | $39.41 | $39.41 | $39.00 | $39.15 | $34.01 | 2,717 |
2016-07-26 | $38.72 | $38.97 | $38.72 | $38.97 | $33.85 | 4,278 |
2016-07-25 | $39.03 | $39.03 | $38.82 | $38.87 | $33.76 | 5,341 |
2016-07-22 | $38.76 | $39.05 | $38.72 | $39.03 | $33.90 | 19,952 |
2016-07-21 | $38.73 | $38.77 | $38.72 | $38.74 | $33.65 | 3,618 |
2016-07-20 | $38.71 | $38.94 | $38.71 | $38.94 | $33.82 | 5,222 |
2016-07-19 | $38.83 | $38.83 | $38.55 | $38.61 | $33.54 | 4,181 |
2016-07-18 | $38.73 | $38.85 | $38.73 | $38.83 | $33.73 | 4,247 |
2016-07-15 | $38.09 | $38.59 | $38.09 | $38.53 | $33.47 | 2,304 |
2016-07-14 | $38.47 | $38.67 | $38.30 | $38.36 | $33.32 | 112,113 |
2016-07-13 | $37.81 | $37.86 | $37.65 | $37.79 | $32.83 | 15,907 |
2016-07-12 | $37.81 | $38.14 | $37.81 | $38.05 | $33.05 | 76,687 |
2016-07-11 | $36.66 | $36.98 | $36.66 | $36.94 | $32.09 | 2,146 |
2016-07-08 | $36.13 | $36.60 | $36.13 | $36.48 | $31.69 | 84,483 |
2016-07-07 | $35.31 | $35.82 | $35.31 | $35.58 | $30.91 | 3,090 |
2016-07-06 | $34.78 | $35.28 | $34.44 | $35.28 | $30.65 | 3,853 |
2016-07-05 | $35.47 | $35.47 | $34.77 | $35.05 | $30.45 | 3,430 |
2016-07-01 | $36.06 | $36.53 | $35.89 | $35.98 | $31.25 | 3,201 |
2016-06-30 | $35.58 | $36.16 | $35.33 | $36.16 | $31.41 | 5,156 |
2016-06-29 | $35.05 | $35.46 | $34.74 | $35.44 | $30.78 | 7,190 |
2016-06-28 | $34.48 | $34.59 | $34.16 | $34.48 | $29.95 | 6,188 |
2016-06-27 | $35.69 | $35.69 | $33.92 | $34.01 | $29.54 | 10,294 |
2016-06-24 | $37.01 | $37.36 | $36.26 | $36.26 | $31.50 | 12,281 |
2016-06-23 | $38.99 | $39.52 | $38.99 | $39.52 | $34.33 | 4,753 |
2016-06-22 | $38.31 | $38.70 | $38.31 | $38.41 | $33.36 | 5,886 |
2016-06-21 | $38.24 | $38.41 | $38.19 | $38.37 | $33.33 | 4,697 |
2016-06-20 | $38.93 | $38.93 | $38.43 | $38.43 | $33.38 | 2,558 |
2016-06-17 | $37.94 | $38.32 | $37.90 | $37.91 | $32.93 | 3,978 |
2016-06-16 | $37.78 | $38.04 | $37.41 | $38.04 | $32.84 | 2,555 |
2016-06-15 | $38.00 | $38.60 | $38.00 | $38.10 | $32.89 | 3,149 |
2016-06-14 | $38.38 | $38.61 | $37.79 | $37.87 | $32.69 | 6,075 |
2016-06-13 | $38.80 | $39.11 | $38.60 | $38.66 | $33.37 | 4,350 |
2016-06-10 | $39.41 | $39.41 | $38.99 | $38.99 | $33.66 | 3,494 |
2016-06-09 | $39.96 | $39.98 | $39.83 | $39.95 | $34.49 | 2,104 |
2016-06-08 | $40.63 | $40.68 | $40.60 | $40.60 | $35.05 | 5,573 |
2016-06-07 | $41.04 | $41.04 | $40.68 | $40.68 | $35.12 | 2,665 |
2016-06-06 | $40.44 | $41.20 | $40.44 | $41.00 | $35.39 | 34,458 |
2016-06-03 | $40.06 | $40.45 | $39.81 | $40.33 | $34.81 | 3,056 |
2016-06-02 | $40.95 | $41.18 | $40.95 | $41.18 | $35.55 | 2,119 |
2016-06-01 | $40.57 | $41.32 | $40.47 | $41.22 | $35.58 | 36,500 |
2016-05-31 | $41.19 | $41.44 | $41.11 | $41.27 | $35.63 | 3,062 |
2016-05-27 | $40.77 | $41.20 | $40.77 | $41.20 | $35.56 | 3,694 |
2016-05-26 | $40.92 | $40.92 | $40.73 | $40.73 | $35.16 | 2,127 |
2016-05-25 | $40.98 | $41.10 | $40.87 | $40.97 | $35.37 | 8,858 |
2016-05-24 | $39.93 | $40.42 | $39.93 | $40.38 | $34.86 | 3,266 |
2016-05-23 | $39.28 | $39.42 | $39.28 | $39.39 | $34.00 | 2,288 |
2016-05-20 | $38.89 | $39.54 | $38.89 | $39.32 | $33.94 | 3,670 |
2016-05-19 | $39.10 | $39.10 | $38.55 | $38.69 | $33.40 | 2,699 |
2016-05-18 | $39.21 | $39.40 | $39.10 | $39.27 | $33.90 | 2,582 |
2016-05-17 | $38.51 | $38.73 | $38.25 | $38.30 | $33.06 | 4,145 |
2016-05-16 | $38.60 | $38.66 | $38.39 | $38.44 | $33.18 | 3,132 |
2016-05-13 | $38.72 | $38.85 | $38.12 | $38.17 | $32.95 | 3,329 |
2016-05-12 | $38.82 | $38.95 | $38.50 | $38.85 | $33.54 | 3,451 |
2016-05-11 | $39.35 | $39.43 | $38.86 | $38.86 | $33.54 | 2,639 |
2016-05-10 | $39.20 | $39.51 | $39.20 | $39.49 | $34.09 | 3,555 |
2016-05-09 | $38.54 | $38.72 | $38.54 | $38.58 | $33.30 | 2,872 |
2016-05-06 | $38.37 | $38.51 | $37.96 | $38.51 | $33.24 | 3,476 |
2016-05-05 | $38.64 | $38.64 | $38.26 | $38.38 | $33.13 | 3,735 |
2016-05-04 | $38.68 | $38.75 | $38.27 | $38.48 | $33.22 | 27,064 |
2016-05-03 | $39.15 | $39.19 | $38.66 | $39.09 | $33.74 | 3,209 |
2016-05-02 | $39.68 | $40.10 | $39.54 | $40.06 | $34.58 | 2,345 |
2016-04-29 | $39.86 | $39.98 | $39.64 | $39.83 | $34.38 | 2,772 |
2016-04-28 | $40.80 | $40.84 | $40.11 | $40.13 | $34.64 | 3,126 |
2016-04-27 | $41.08 | $41.39 | $41.06 | $41.25 | $35.61 | 5,818 |
2016-04-26 | $41.00 | $41.17 | $40.98 | $41.15 | $35.52 | 7,144 |
2016-04-25 | $41.46 | $41.46 | $40.71 | $40.92 | $35.32 | 5,426 |
2016-04-22 | $41.07 | $41.54 | $41.02 | $41.42 | $35.75 | 5,668 |
2016-04-21 | $41.10 | $41.10 | $40.94 | $41.02 | $35.41 | 2,637 |
2016-04-20 | $40.25 | $40.96 | $40.25 | $40.92 | $35.32 | 8,076 |
2016-04-19 | $40.11 | $40.22 | $40.04 | $40.15 | $34.66 | 4,617 |
2016-04-18 | $39.35 | $39.88 | $39.35 | $39.79 | $34.35 | 3,911 |
2016-04-15 | $39.95 | $39.95 | $39.44 | $39.54 | $34.13 | 11,143 |
2016-04-14 | $39.60 | $40.18 | $39.52 | $39.89 | $34.43 | 5,954 |
2016-04-13 | $39.26 | $39.75 | $39.26 | $39.75 | $34.31 | 27,602 |
2016-04-12 | $37.84 | $38.11 | $37.84 | $38.05 | $32.85 | 2,964 |
2016-04-11 | $37.38 | $37.62 | $37.32 | $37.34 | $32.23 | 2,696 |
2016-04-08 | $37.40 | $37.42 | $36.96 | $36.96 | $31.90 | 2,239 |
2016-04-07 | $37.79 | $37.79 | $36.79 | $36.89 | $31.84 | 38,249 |
2016-04-06 | $38.15 | $38.49 | $38.15 | $38.25 | $33.02 | 3,557 |
2016-04-05 | $38.22 | $38.22 | $37.78 | $37.91 | $32.72 | 3,572 |
2016-04-04 | $39.28 | $39.28 | $38.67 | $38.67 | $33.38 | 2,171 |
2016-04-01 | $38.46 | $39.28 | $38.44 | $39.28 | $33.91 | 30,068 |
2016-03-31 | $39.15 | $39.21 | $38.94 | $38.94 | $33.61 | 4,345 |
2016-03-30 | $39.40 | $39.40 | $39.07 | $39.12 | $33.77 | 2,839 |
2016-03-29 | $37.68 | $38.76 | $37.68 | $38.73 | $33.43 | 7,173 |
2016-03-28 | $38.31 | $38.35 | $37.98 | $38.15 | $32.93 | 10,194 |
2016-03-24 | $38.50 | $38.52 | $37.82 | $38.20 | $32.98 | 21,403 |
2016-03-23 | $39.02 | $39.02 | $38.50 | $38.53 | $33.26 | 17,154 |
2016-03-22 | $38.87 | $39.35 | $38.87 | $39.18 | $33.82 | 3,002 |
2016-03-21 | $39.30 | $39.60 | $39.01 | $39.34 | $33.96 | 9,895 |
2016-03-18 | $39.09 | $39.45 | $39.07 | $39.36 | $33.98 | 25,397 |
2016-03-17 | $38.20 | $39.36 | $38.06 | $39.16 | $33.57 | 46,548 |
2016-03-16 | $37.80 | $38.44 | $37.80 | $38.22 | $32.76 | 12,959 |
2016-03-15 | $38.30 | $38.30 | $37.67 | $37.94 | $32.52 | 26,794 |
2016-03-14 | $38.73 | $38.84 | $38.47 | $38.73 | $33.20 | 2,970 |
2016-03-11 | $38.16 | $38.94 | $38.16 | $38.91 | $33.35 | 6,730 |
2016-03-10 | $38.04 | $38.04 | $36.96 | $37.53 | $32.17 | 80,256 |
2016-03-09 | $38.02 | $38.02 | $37.42 | $37.67 | $32.29 | 12,274 |
2016-03-08 | $38.41 | $38.47 | $37.66 | $37.77 | $32.37 | 54,670 |
2016-03-07 | $38.33 | $38.75 | $38.33 | $38.58 | $33.07 | 6,694 |
2016-03-04 | $38.42 | $38.99 | $38.38 | $38.63 | $33.11 | 523,458 |
2016-03-03 | $37.76 | $38.39 | $37.71 | $38.18 | $32.73 | 1,401,911 |
2016-03-02 | $37.25 | $37.59 | $37.06 | $37.59 | $32.22 | 43,811 |
2016-03-01 | $36.38 | $37.33 | $36.38 | $37.33 | $32.00 | 7,849 |
2016-02-29 | $36.12 | $36.36 | $35.98 | $36.01 | $30.87 | 15,690 |
2016-02-26 | $36.07 | $36.36 | $36.07 | $36.25 | $31.07 | 3,767 |
2016-02-25 | $35.26 | $35.43 | $35.01 | $35.43 | $30.37 | 3,000 |
2016-02-24 | $34.52 | $34.74 | $33.82 | $34.74 | $29.78 | 2,056 |
2016-02-23 | $35.54 | $35.54 | $35.08 | $35.08 | $30.07 | 3,301 |
2016-02-22 | $35.51 | $35.90 | $35.44 | $35.65 | $30.56 | 12,455 |
2016-02-19 | $34.81 | $35.13 | $34.81 | $35.13 | $30.11 | 1,788 |
2016-02-18 | $35.62 | $35.62 | $35.26 | $35.26 | $30.22 | 1,757 |
2016-02-17 | $35.12 | $35.95 | $35.12 | $35.65 | $30.56 | 55,684 |
2016-02-16 | $34.48 | $34.94 | $34.45 | $34.86 | $29.88 | 16,158 |
2016-02-12 | $33.49 | $33.76 | $33.07 | $33.74 | $28.92 | 3,637 |
2016-02-11 | $32.89 | $33.22 | $32.57 | $33.00 | $28.29 | 27,917 |
2016-02-10 | $34.08 | $34.45 | $34.01 | $34.18 | $29.30 | 2,786 |
2016-02-09 | $33.19 | $33.85 | $33.19 | $33.79 | $28.96 | 52,155 |
2016-02-08 | $34.49 | $34.49 | $33.48 | $33.91 | $29.07 | 4,895 |
2016-02-05 | $35.80 | $35.90 | $35.06 | $35.06 | $30.05 | 2,285 |
2016-02-04 | $34.90 | $35.81 | $34.90 | $35.66 | $30.57 | 9,438 |
2016-02-03 | $35.01 | $35.05 | $33.87 | $34.85 | $29.87 | 42,750 |
2016-02-02 | $35.90 | $35.90 | $34.68 | $34.91 | $29.92 | 9,959 |
2016-02-01 | $36.54 | $36.63 | $36.13 | $36.49 | $31.28 | 6,054 |
2016-01-29 | $35.86 | $36.68 | $35.86 | $36.68 | $31.44 | 8,987 |
2016-01-28 | $36.32 | $36.32 | $35.61 | $35.81 | $30.69 | 36,493 |
2016-01-27 | $36.33 | $36.98 | $35.80 | $35.96 | $30.82 | 13,112 |
2016-01-26 | $35.88 | $36.44 | $35.88 | $36.44 | $31.23 | 8,022 |
2016-01-25 | $36.62 | $36.62 | $35.69 | $35.72 | $30.62 | 2,933 |
2016-01-22 | $36.33 | $36.97 | $36.32 | $36.82 | $31.56 | 25,616 |
2016-01-21 | $36.08 | $36.61 | $35.66 | $35.66 | $30.57 | 18,553 |
2016-01-20 | $35.44 | $36.37 | $34.80 | $36.04 | $30.89 | 14,124 |
2016-01-19 | $37.11 | $37.11 | $36.27 | $36.52 | $31.30 | 9,914 |
2016-01-15 | $36.57 | $36.66 | $35.89 | $36.54 | $31.32 | 10,208 |
2016-01-14 | $37.09 | $37.75 | $36.87 | $37.71 | $32.32 | 3,266 |
2016-01-13 | $38.66 | $38.75 | $36.72 | $36.95 | $31.67 | 141,599 |
2016-01-12 | $38.69 | $38.79 | $38.18 | $38.66 | $33.14 | 2,575 |
2016-01-11 | $38.89 | $38.89 | $38.34 | $38.60 | $33.09 | 3,329 |
2016-01-08 | $39.73 | $39.73 | $38.60 | $38.67 | $33.15 | 3,162 |
2016-01-07 | $40.16 | $40.30 | $39.33 | $39.44 | $33.81 | 7,763 |
2016-01-06 | $41.49 | $41.57 | $40.79 | $41.04 | $35.18 | 1,181,488 |
2016-01-05 | $42.60 | $42.60 | $42.05 | $42.24 | $36.21 | 4,530 |
2016-01-04 | $42.29 | $42.47 | $41.80 | $42.47 | $36.40 | 4,648 |
2015-12-31 | $43.27 | $43.82 | $43.27 | $43.60 | $37.37 | 868 |
2015-12-30 | $43.98 | $44.14 | $43.61 | $43.61 | $37.38 | 4,702 |
2015-12-29 | $44.12 | $44.12 | $43.79 | $44.08 | $37.78 | 49,169 |
2015-12-28 | $43.60 | $43.72 | $43.32 | $43.72 | $37.47 | 6,122 |
2015-12-24 | $43.94 | $43.98 | $43.71 | $43.77 | $37.52 | 6,876 |
2015-12-23 | $43.32 | $43.80 | $43.24 | $43.80 | $37.54 | 11,667 |
2015-12-22 | $42.65 | $43.02 | $42.65 | $43.02 | $36.87 | 11,530 |
2015-12-21 | $42.52 | $42.62 | $42.19 | $42.51 | $36.44 | 6,410 |
2015-12-18 | $42.69 | $42.71 | $42.17 | $42.19 | $36.16 | 5,996 |
2015-12-17 | $44.26 | $44.32 | $43.39 | $43.39 | $36.93 | 6,156 |
2015-12-16 | $43.59 | $44.10 | $43.34 | $44.10 | $37.53 | 4,043 |
2015-12-15 | $43.03 | $43.40 | $43.01 | $43.34 | $36.89 | 10,667 |
2015-12-14 | $42.84 | $42.84 | $42.10 | $42.23 | $35.94 | 2,257 |
2015-12-11 | $43.83 | $43.83 | $42.77 | $42.82 | $36.45 | 14,051 |
2015-12-10 | $44.52 | $44.75 | $44.52 | $44.68 | $38.03 | 2,228 |
2015-12-09 | $44.85 | $45.28 | $44.26 | $44.30 | $37.71 | 6,375 |
2015-12-08 | $45.12 | $45.33 | $44.92 | $45.14 | $38.42 | 6,321 |
2015-12-07 | $46.33 | $46.33 | $45.60 | $45.68 | $38.88 | 3,737 |
2015-12-04 | $45.60 | $46.45 | $45.60 | $46.43 | $39.52 | 6,573 |
2015-12-03 | $46.56 | $46.57 | $45.50 | $45.50 | $38.73 | 3,159 |
2015-12-02 | $46.97 | $46.97 | $46.30 | $46.43 | $39.52 | 7,980 |
2015-12-01 | $46.91 | $46.93 | $46.64 | $46.93 | $39.95 | 120,287 |
2015-11-30 | $46.72 | $46.72 | $46.67 | $46.67 | $39.72 | 2,243 |
2015-11-27 | $46.56 | $46.56 | $46.56 | $46.56 | $39.63 | 303 |
2015-11-25 | $46.38 | $46.56 | $46.35 | $46.56 | $39.63 | 1,932 |
2015-11-24 | $45.94 | $46.21 | $45.91 | $46.17 | $39.30 | 4,065 |
2015-11-23 | $46.44 | $46.53 | $46.08 | $46.13 | $39.26 | 22,561 |
2015-11-20 | $46.41 | $46.41 | $46.20 | $46.20 | $39.32 | 7,206 |
2015-11-19 | $45.84 | $46.11 | $45.84 | $46.04 | $39.19 | 3,183 |
2015-11-18 | $45.36 | $46.05 | $45.36 | $46.05 | $39.19 | 1,435 |
2015-11-17 | $45.26 | $45.26 | $45.00 | $45.00 | $38.30 | 1,198 |
2015-11-16 | $44.53 | $45.13 | $44.31 | $45.13 | $38.41 | 7,334 |
2015-11-13 | $44.78 | $44.91 | $44.55 | $44.57 | $37.93 | 2,219 |
2015-11-12 | $45.57 | $45.57 | $45.21 | $45.28 | $38.54 | 2,725 |
2015-11-11 | $45.93 | $45.93 | $45.83 | $45.87 | $39.04 | 1,354 |
2015-11-10 | $46.17 | $46.17 | $45.56 | $45.80 | $38.98 | 6,386 |
2015-11-09 | $46.17 | $46.28 | $45.96 | $46.09 | $39.23 | 1,260 |
2015-11-06 | $46.87 | $47.10 | $46.51 | $46.92 | $39.93 | 5,877 |
2015-11-05 | $45.74 | $46.01 | $45.55 | $46.01 | $39.16 | 2,431 |
2015-11-04 | $45.88 | $45.88 | $45.51 | $45.55 | $38.77 | 10,276 |
2015-11-03 | $45.64 | $46.05 | $45.64 | $45.88 | $39.05 | 105,393 |
2015-11-02 | $44.57 | $45.59 | $44.57 | $45.59 | $38.80 | 2,289 |
2015-10-30 | $44.49 | $44.65 | $44.44 | $44.50 | $37.87 | 8,561 |
2015-10-29 | $44.67 | $44.80 | $44.47 | $44.52 | $37.89 | 3,608 |
2015-10-28 | $43.50 | $44.95 | $43.48 | $44.95 | $38.26 | 7,225 |
2015-10-27 | $43.77 | $43.77 | $43.18 | $43.31 | $36.86 | 2,748 |
2015-10-26 | $44.10 | $44.14 | $43.93 | $44.03 | $37.48 | 3,822 |
2015-10-23 | $43.75 | $44.24 | $43.74 | $44.24 | $37.65 | 10,242 |
2015-10-22 | $42.87 | $43.56 | $42.86 | $43.50 | $37.02 | 4,404 |
2015-10-21 | $43.13 | $43.15 | $42.33 | $42.34 | $36.04 | 4,065 |
2015-10-20 | $42.82 | $43.10 | $42.82 | $43.10 | $36.68 | 224,794 |
2015-10-19 | $42.85 | $43.01 | $42.78 | $42.81 | $36.44 | 2,234 |
2015-10-16 | $42.84 | $43.22 | $42.64 | $43.17 | $36.74 | 10,139 |
2015-10-15 | $41.74 | $42.79 | $41.74 | $42.79 | $36.42 | 31,330 |
2015-10-14 | $42.04 | $42.11 | $41.42 | $41.55 | $35.36 | 362,442 |
2015-10-13 | $42.28 | $42.63 | $41.96 | $41.96 | $35.71 | 4,231 |
2015-10-12 | $42.69 | $42.69 | $42.36 | $42.55 | $36.22 | 1,854 |
2015-10-09 | $42.96 | $42.96 | $42.60 | $42.71 | $36.35 | 4,025 |
2015-10-08 | $42.77 | $43.03 | $42.57 | $42.93 | $36.54 | 4,811 |
2015-10-07 | $42.43 | $42.91 | $42.43 | $42.91 | $36.52 | 6,429 |
2015-10-06 | $42.52 | $42.52 | $42.21 | $42.24 | $35.95 | 9,129 |
2015-10-05 | $41.75 | $42.61 | $41.56 | $42.56 | $36.22 | 8,238 |
2015-10-02 | $40.24 | $41.31 | $40.14 | $41.31 | $35.16 | 4,955 |
2015-10-01 | $41.37 | $41.44 | $40.79 | $41.33 | $35.18 | 5,089 |
2015-09-30 | $41.13 | $41.49 | $40.91 | $41.48 | $35.30 | 35,343 |
2015-09-29 | $40.91 | $40.95 | $40.53 | $40.80 | $34.73 | 2,580 |
2015-09-28 | $42.25 | $42.25 | $41.04 | $41.04 | $34.93 | 4,890 |
2015-09-25 | $42.74 | $43.04 | $42.64 | $42.64 | $36.29 | 12,925 |
2015-09-24 | $42.20 | $42.37 | $42.17 | $42.37 | $36.06 | 3,002 |
2015-09-23 | $42.74 | $42.81 | $42.69 | $42.69 | $36.33 | 1,715 |
2015-09-22 | $42.84 | $42.84 | $42.43 | $42.74 | $36.38 | 1,452 |
2015-09-21 | $43.61 | $43.61 | $43.21 | $43.34 | $36.89 | 1,751 |
2015-09-18 | $43.23 | $43.24 | $42.85 | $42.85 | $36.47 | 6,772 |
2015-09-17 | $44.74 | $45.21 | $44.19 | $44.31 | $37.52 | 9,256 |
2015-09-16 | $44.16 | $44.72 | $44.06 | $44.71 | $37.86 | 4,605 |
2015-09-15 | $43.69 | $44.27 | $43.69 | $44.18 | $37.41 | 9,359 |
2015-09-14 | $43.64 | $43.82 | $43.55 | $43.57 | $36.89 | 3,654 |
2015-09-11 | $43.41 | $43.76 | $43.34 | $43.70 | $37.00 | 7,382 |
2015-09-10 | $43.82 | $44.00 | $43.66 | $43.75 | $37.05 | 14,218 |
2015-09-09 | $44.80 | $44.80 | $43.64 | $43.72 | $37.02 | 24,546 |
2015-09-08 | $43.68 | $44.21 | $43.68 | $44.21 | $37.44 | 23,020 |
2015-09-04 | $43.29 | $43.29 | $42.76 | $43.13 | $36.52 | 32,162 |
2015-09-03 | $43.84 | $44.19 | $43.61 | $43.66 | $36.97 | 5,672 |
2015-09-02 | $43.71 | $43.74 | $42.92 | $43.53 | $36.86 | 105,371 |
2015-09-01 | $44.07 | $44.17 | $43.21 | $43.26 | $36.63 | 15,192 |
SPDR S&P Capital Markets ETF (KCE) News Headlines
Recent SPDR S&P Capital Markets ETF (KCE) News
Similar Companies to SPDR S&P Capital Markets ETF (KCE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |